達運 (6120)-國泰-敦南券商分點個股進出

台股 » 個股 » 達運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達運

(6120)

可現股當沖

股價
15.35
漲跌
▼0.10
漲幅
-0.65%
成交量
2,248張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	40.4	15.41	29.2	15.36	15.35	11.3	9,879	0.11%
2024/05/20	53.4	15.46	121.8	15.58	15.45	-68.4	9,928	-0.69%	大賣/
2024/05/17	145.4	15.52	50.8	15.59	15.55	94.6	10,007	0.95%	大買/
2024/05/16	33.2	15.58	28.8	15.60	15.70	4.3	10,175	0.04%
2024/05/15	28.6	15.54	54.7	15.57	15.50	-26.1	10,424	-0.25%
2024/05/14	75.1	15.52	139.2	15.57	15.50	-64.2	10,575	-0.61%	大賣/
2024/05/13	58	15.57	211.2	15.56	15.60	-153.2	10,660	-1.44%	大賣/鉅額交易
2024/05/10	164.4	15.76	74.5	15.79	15.80	89.9	10,718	0.84%	大買/
2024/05/09	137.7	16.09	77	16.00	15.80	60.7	10,793	0.56%	大買/
2024/05/08	129.4	15.53	163.1	15.57	15.65	-33.6	10,798	-0.31%	大買/大賣/
2024/05/07	118	15.45	87.9	15.37	15.55	30.1	10,891	0.28%	大買/
2024/05/06	75.7	15.57	135.5	15.57	15.60	-59.9	10,907	-0.55%	大賣/
2024/05/03	777.5	15.72	289.9	15.60	15.45	487.6	10,980	4.44%	大買/大賣/鉅額交易
2024/05/02	152.8	16.93	100.5	17.06	17.00	52.3	10,665	0.49%	大買/
2024/04/30	157.5	17.33	78.2	17.23	17.00	79.3	10,716	0.74%	大買/
2024/04/29	114.2	17.15	154.8	17.34	17.50	-40.6	10,872	-0.37%	大買/大賣/
2024/04/26	150.8	16.97	150.5	17.03	17.00	0.3	10,955	0.00%	大買/大賣/
2024/04/25	77.4	16.94	67.3	16.92	16.85	10.1	11,515	0.09%
2024/04/24	133.1	16.86	111.3	16.85	16.80	21.8	12,382	0.18%	大買/大賣/
2024/04/23	322.3	16.95	311.2	16.79	16.70	11.1	12,508	0.09%	大買/大賣/
2024/04/22	260.8	16.69	342.3	16.57	16.80	-81.4	12,501	-0.65%	大買/大賣/
2024/04/19	241.7	15.61	119.9	15.58	15.75	121.8	12,587	0.97%	大買/大賣/鉅額交易
2024/04/18	153.4	15.99	52	15.99	15.90	101.4	13,006	0.78%	大買/鉅額交易
2024/04/17	187.7	15.69	150.8	15.63	15.60	36.8	14,719	0.25%	大買/大賣/
2024/04/16	237.6	15.75	192.2	15.80	15.60	45.4	15,102	0.30%	大買/大賣/
2024/04/15	100.8	16.60	138.4	16.62	16.40	-37.6	15,356	-0.24%	大賣/
2024/04/12	150.7	16.97	115.1	17.01	16.75	35.6	15,296	0.23%	大買/大賣/
2024/04/11	108.2	17.52	136.8	17.32	17.15	-28.6	15,201	-0.19%	大買/大賣/
2024/04/10	112	17.60	179.8	17.63	17.55	-67.8	15,264	-0.44%	大買/大賣/
2024/04/09	349.1	17.73	387.9	17.63	17.25	-38.7	15,120	-0.26%	大買/大賣/
2024/04/08	2,637.5	18.61	2,003.7	18.38	17.90	633.8	14,805	4.28%	大買/大賣/鉅額交易
2024/04/03	499	18.02	736.3	17.95	18.60	-237.4	13,686	-1.73%	大買/大賣/鉅額交易
2024/04/02	581.4	17.32	435.9	17.24	16.95	145.6	12,806	1.14%	大買/大賣/鉅額交易
2024/04/01	49	16.52	77.2	16.55	16.55	-28.2	12,262	-0.23%
2024/03/29	24.4	16.20	30.1	16.22	16.10	-5.7	12,158	-0.05%
2024/03/28	15.6	16.09	22.9	16.12	16.15	-7.4	12,089	-0.06%
2024/03/27	59.7	15.97	27.3	16.01	15.95	32.4	12,044	0.27%
2024/03/26	39.1	16.07	37.2	16.10	15.90	1.9	12,016	0.02%
2024/03/25	123.6	16.27	88	16.33	16.25	35.6	11,947	0.30%	大買/
2024/03/22	11.5	15.87	28.5	15.92	15.95	-17	11,882	-0.14%
2024/03/21	42.1	15.62	81.5	15.65	15.80	-39.3	11,845	-0.33%
2024/03/20	35.5	15.89	79.5	15.97	15.65	-44	11,799	-0.37%
2024/03/19	38.9	16.00	52.1	15.97	15.85	-13.2	11,777	-0.11%
2024/03/18	49.6	15.90	75.6	15.95	15.95	-26	11,743	-0.22%
2024/03/15	31.3	15.66	29.2	15.67	15.75	2.2	11,764	0.02%
2024/03/14	96.4	15.69	89.3	15.69	15.65	7.1	11,757	0.06%
2024/03/13	199.7	16.39	260.1	16.36	15.95	-60.4	11,681	-0.52%	大買/大賣/
2024/03/12	616.5	16.81	511.3	16.89	16.95	105.3	11,466	0.92%	大買/大賣/鉅額交易
2024/03/11	181.9	16.31	386.9	16.31	16.50	-205	11,000	-1.86%	大買/大賣/鉅額交易
2024/03/08	64.4	15.20	17.9	15.10	15.00	46.5	10,733	0.43%
2024/03/07	53.4	15.38	120.3	15.34	15.35	-66.9	10,660	-0.63%	大賣/
2024/03/06	242	15.87	194.2	15.83	15.60	47.8	10,579	0.45%	大買/大賣/
2024/03/05	182.5	15.89	221.7	15.93	16.05	-39.2	10,524	-0.37%	大買/大賣/
2024/03/04	140	15.52	59	15.63	15.50	81	10,356	0.78%	大買/
2024/03/01	62	15.51	22.3	15.48	15.40	39.7	10,307	0.39%
2024/02/29	74.3	15.71	9.6	15.74	15.65	64.7	10,277	0.63%
2024/02/27	65.2	15.87	24.4	16.01	15.80	40.8	10,237	0.40%
2024/02/26	53.5	16.11	123	16.21	16.20	-69.5	10,170	-0.68%	大賣/
2024/02/23	262.6	16.58	234.3	16.64	16.20	28.2	10,157	0.28%	大買/大賣/
2024/02/22	164.8	16.45	109.6	16.49	16.35	55.2	10,080	0.55%	大買/大賣/
2024/02/21	101.8	16.60	122.6	16.65	16.50	-20.8	10,022	-0.21%	大買/大賣/
2024/02/20	69.1	16.81	47.2	16.84	16.65	21.8	9,965	0.22%
2024/02/19	127.1	17.15	172.2	17.19	16.85	-45.1	9,869	-0.46%	大買/大賣/
2024/02/16	196	17.06	447.4	17.00	17.10	-251.4	9,692	-2.59%	大買/大賣/鉅額交易
2024/02/15	156.1	16.30	165.8	16.32	16.30	-9.8	9,410	-0.10%	大買/大賣/
2024/02/05	115.9	15.60	224.3	15.64	15.75	-108.4	9,238	-1.17%	大買/大賣/鉅額交易
2024/02/02	91.8	15.65	82.6	15.71	15.50	9.1	9,147	0.10%
2024/02/01	173.3	15.40	140.1	15.47	15.35	33.2	9,110	0.36%	大買/大賣/
2024/01/31	194.7	15.72	64.1	15.79	15.50	130.5	9,015	1.45%	大買/鉅額交易
2024/01/30	150.3	16.07	114.6	16.10	16.10	35.7	8,903	0.40%	大買/大賣/
2024/01/29	119.6	15.81	44.1	15.87	15.85	75.5	8,780	0.86%	大買/
2024/01/26	142.8	16.16	154.5	16.21	15.80	-11.7	8,713	-0.13%	大買/大賣/
2024/01/25	161.7	16.09	86.8	16.11	15.95	74.9	8,589	0.87%	大買/
2024/01/24	137.9	16.38	219.8	16.42	16.25	-81.9	8,453	-0.97%	大買/大賣/
2024/01/23	369.7	16.78	389.5	16.85	16.40	-19.8	8,338	-0.24%	大買/大賣/
2024/01/22	352.4	16.70	233.3	16.66	16.45	119.1	8,093	1.47%	大買/大賣/鉅額交易
2024/01/19	997.8	17.11	882.6	17.17	16.90	115.2	7,868	1.46%	大買/大賣/鉅額交易
2024/01/18	1,032.3	17.10	1,263.5	17.19	17.45	-231.2	7,224	-3.20%	大買/大賣/鉅額交易
2024/01/17	198.4	16.09	258.4	16.00	15.90	-60	6,305	-0.95%	大買/大賣/
2024/01/16	365.3	16.63	434.3	16.51	16.40	-69	6,114	-1.13%	大買/大賣/
2024/01/15	658.5	16.92	634.6	16.93	16.80	23.9	5,822	0.41%	大買/大賣/
2024/01/12	788	16.67	828.2	16.70	16.80	-40.2	5,465	-0.74%	大買/大賣/
2024/01/11	2,662.4	17.00	2,515.8	16.98	16.45	146.6	4,982	2.94%	大買/大賣/鉅額交易
2024/01/10	248.7	15.30	414.7	15.63	16.25	-166	3,206	-5.18%	大買/大賣/鉅額交易
2024/01/09	417.6	14.94	294.9	14.97	14.80	122.6	2,785	4.40%	大買/大賣/鉅額交易
2024/01/08	9.4	14.24	8.1	14.19	14.15	1.3	2,602	0.05%
2024/01/05	47.4	14.16	34	14.22	14.15	13.3	2,603	0.51%
2024/01/04	109.1	14.29	123.4	14.24	14.15	-14.3	2,574	-0.56%	大買/大賣/
2024/01/03	22.1	13.55	11.2	13.52	13.75	10.9	2,566	0.42%
2024/01/02	8.3	13.37	7.6	13.45	13.40	0.7	2,594	0.03%
2023/12/29	4.2	13.38	3.6	13.40	13.40	0.7	2,759	0.02%
2023/12/28	53.5	13.40	1.1	13.65	13.40	52.4	2,821	1.86%
2023/12/27	34.5	13.46	47.2	13.52	13.55	-12.8	2,957	-0.43%
2023/12/26	56.2	13.37	9	13.37	13.40	47.2	3,005	1.57%
2023/12/25	15.4	13.21	0.7	13.25	13.15	14.7	3,068	0.48%
2023/12/22	8.4	13.37	8.6	13.41	13.25	-0.2	3,109	-0.01%
2023/12/21	14.3	13.37	9.4	13.41	13.30	4.9	3,140	0.16%
2023/12/20	9.7	13.42	1.7	13.42	13.50	8	3,214	0.25%
2023/12/19	22.8	13.25	19.3	13.33	13.30	3.5	3,325	0.10%
2023/12/18	12.8	13.52	5.3	13.51	13.45	7.4	3,336	0.22%
2023/12/15	40.9	13.69	29.1	13.63	13.65	11.8	3,401	0.35%
2023/12/14	33.4	13.75	39.2	13.86	13.70	-5.8	3,554	-0.16%
2023/12/13	7.7	13.64	5.1	13.71	13.55	2.7	3,790	0.07%
2023/12/12	87.8	13.58	92.2	13.72	13.70	-4.4	3,975	-0.11%
2023/12/11	49.2	13.99	34.3	14.02	13.80	14.8	4,219	0.35%
2023/12/08	1.9	13.78	5.2	13.75	13.80	-3.3	4,394	-0.08%
2023/12/07	10	13.74	5.2	13.85	13.65	4.8	4,921	0.10%
2023/12/06	5.5	13.79	7.4	13.89	13.75	-1.9	4,977	-0.04%
2023/12/05	31.8	13.85	29.3	13.82	13.85	2.4	4,991	0.05%
2023/12/04	7.2	14.00	12.4	14.04	14.00	-5.2	5,037	-0.10%
2023/12/01	2.4	13.89	21.8	13.88	13.90	-19.4	5,055	-0.38%
2023/11/30	18.5	13.67	14.2	13.76	13.75	4.2	5,063	0.08%
2023/11/29	9.3	13.91	7.2	13.89	13.85	2.2	5,040	0.04%
2023/11/28	8.8	13.96	12.4	13.91	13.95	-3.5	5,055	-0.07%
2023/11/27	11.4	13.91	4.1	13.91	13.75	7.3	5,065	0.14%
2023/11/24	1.3	14.05	12.2	14.07	14.00	-11	5,075	-0.22%
2023/11/22	28.9	14.19	18.4	14.19	14.10	10.5	5,085	0.21%
2023/11/21	71.3	14.03	38.8	14.09	14.05	32.5	5,030	0.65%
2023/11/20	15.1	13.88	24.8	13.95	13.90	-9.8	5,056	-0.19%
2023/11/17	11.1	13.72	26.3	13.72	13.75	-15.1	5,101	-0.30%
2023/11/16	19	13.74	14.3	13.84	13.60	4.6	5,154	0.09%
2023/11/15	15.3	13.70	32.2	13.71	13.65	-16.9	5,166	-0.33%
2023/11/14	9.6	13.46	4.1	13.43	13.40	5.5	5,191	0.11%
2023/11/13	14.4	13.41	13.8	13.41	13.40	0.7	5,230	0.01%
2023/11/10	15.8	13.39	20.1	13.46	13.40	-4.3	5,277	-0.08%
2023/11/09	59.1	13.56	11	13.61	13.55	48.1	5,324	0.90%
2023/11/08	6.4	13.96	10.3	14.08	13.90	-3.9	5,343	-0.07%
2023/11/07	14.1	13.94	37	13.92	13.90	-22.9	5,473	-0.42%
2023/11/06	5.1	14.06	13.3	14.03	14.10	-8.1	5,703	-0.14%
2023/11/03	26.7	13.99	37.1	13.99	13.90	-10.4	5,876	-0.18%
2023/11/02	10.2	14.24	33.2	14.23	14.10	-23.1	5,977	-0.39%
2023/11/01	17.3	13.76	9.4	13.80	13.75	7.9	5,987	0.13%
2023/10/31	19.2	13.92	16.1	13.99	13.80	3.1	6,021	0.05%
2023/10/30	13.6	13.95	37.4	14.00	13.95	-23.8	6,089	-0.39%
2023/10/27	20.4	14.07	8.1	14.04	13.95	12.4	6,108	0.20%
2023/10/26	27.7	14.11	24.3	14.23	14.10	3.3	6,188	0.05%
2023/10/25	18.1	14.36	51.1	14.41	14.45	-33.1	6,233	-0.53%
2023/10/24	47.8	14.12	72.4	14.05	14.15	-24.6	6,379	-0.39%
2023/10/23	86	14.04	49.7	14.06	14.00	36.3	6,551	0.55%
2023/10/20	29	13.49	109.4	13.42	13.50	-80.4	6,653	-1.21%	大賣/
2023/10/19	54.6	13.73	10.4	13.79	13.80	44.3	6,736	0.66%
2023/10/18	63.7	14.03	21.4	13.99	13.90	42.4	6,942	0.61%
2023/10/17	56.1	14.25	79.3	14.25	14.15	-23.1	7,104	-0.33%
2023/10/16	115	14.36	212.1	14.61	14.30	-97.1	7,417	-1.31%	大買/大賣/
2023/10/13	25.2	14.81	29.3	14.86	14.70	-4.1	7,394	-0.05%
2023/10/12	8.3	14.98	8	15.01	14.85	0.3	7,571	0.00%
2023/10/11	460.8	15.23	72.4	14.90	14.75	388.4	7,913	4.91%	大買/鉅額交易
2023/10/06	45.1	16.10	33.1	16.12	15.90	12	8,521	0.14%
2023/10/05	111.5	16.42	95.4	16.34	16.30	16.1	9,007	0.18%	大買/
2023/10/04	49.5	15.83	72.7	15.95	16.20	-23.2	9,543	-0.24%
2023/10/03	142	16.06	129.2	16.09	16.05	12.7	9,820	0.13%	大買/大賣/
2023/10/02	48.5	16.04	65.7	16.08	16.15	-17.2	9,763	-0.18%
2023/09/28	75.2	15.99	84.8	16.03	15.80	-9.6	9,746	-0.10%
2023/09/27	23.2	15.84	28.5	16.00	15.90	-5.3	9,694	-0.05%
2023/09/26	54	15.90	74.3	15.84	15.80	-20.3	9,679	-0.21%
2023/09/25	104.6	16.02	120.8	16.06	16.05	-16.2	9,699	-0.17%	大買/大賣/
2023/09/22	52.4	15.84	160.9	15.81	16.00	-108.5	9,645	-1.12%	大賣/鉅額交易
2023/09/21	71.1	15.46	54.1	15.49	15.45	17	9,548	0.18%
2023/09/20	83.3	15.53	45	15.53	15.55	38.2	9,535	0.40%
2023/09/19	156.5	15.87	123.9	15.83	15.85	32.6	9,608	0.34%	大買/大賣/
2023/09/18	338.3	16.21	418.4	16.19	16.10	-80.2	9,959	-0.81%	大買/大賣/
2023/09/15	346.2	15.77	178.8	15.69	15.55	167.4	10,661	1.57%	大買/大賣/鉅額交易
2023/09/14	372.6	15.85	409.1	15.84	15.70	-36.4	10,989	-0.33%	大買/大賣/
2023/09/13	176	14.98	246.7	15.01	14.95	-70.8	11,493	-0.62%	大買/大賣/
2023/09/12	754.5	15.53	588.6	15.24	14.50	165.8	11,354	1.46%	大買/大賣/鉅額交易
2023/09/11	38	15.50	74.7	15.50	15.50	-36.7	10,920	-0.34%
2023/09/08	33.4	14.09	30.8	14.09	14.10	2.6	10,897	0.02%
2023/09/07	102.7	14.17	32.5	14.12	14.10	70.2	10,884	0.65%	大買/
2023/09/06	26.9	14.72	14.1	14.71	14.60	12.8	10,845	0.12%
2023/09/05	69.5	14.87	20.2	14.88	14.95	49.3	10,846	0.45%
2023/09/04	27.2	14.95	67.2	14.94	14.95	-40	10,833	-0.37%
2023/09/01	22.6	14.99	15.1	14.95	14.90	7.4	10,824	0.07%
2023/08/31	11.2	14.72	1.3	14.89	14.90	10	10,810	0.09%
2023/08/30	10.2	14.61	9	14.61	14.75	1.2	10,924	0.01%
2023/08/29	0.4	14.50	20.4	14.51	14.55	-20	10,898	-0.18%
2023/08/28	42.8	14.37	31.3	14.38	14.40	11.6	10,894	0.11%
2023/08/25	13.4	14.75	27.6	14.75	14.70	-14.2	10,884	-0.13%
2023/08/24	43.2	15.03	84.5	15.04	14.85	-41.3	10,970	-0.38%
2023/08/23	33.6	14.44	105	14.43	14.50	-71.4	10,905	-0.65%	大賣/
2023/08/22	118.5	14.84	50.2	14.71	14.60	68.4	10,845	0.63%	大買/
2023/08/21	10.1	15.28	14.6	15.26	15.20	-4.5	10,781	-0.04%
2023/08/18	90.9	15.33	25.1	15.30	15.10	65.8	10,763	0.61%
2023/08/17	34.2	15.36	41.7	15.46	15.45	-7.5	10,708	-0.07%
2023/08/16	57.5	15.15	29.1	15.12	15.10	28.5	10,657	0.27%
2023/08/15	136.7	15.34	68.4	15.33	15.45	68.3	10,600	0.64%	大買/
2023/08/14	29	14.90	106.7	14.86	14.85	-77.8	10,529	-0.74%	大賣/
2023/08/11	103.2	15.13	52.5	15.23	15.30	50.7	10,457	0.48%	大買/
2023/08/10	116.9	14.52	148.9	14.43	14.70	-32	10,312	-0.31%	大買/大賣/
2023/08/09	193.6	15.10	16.2	15.13	15.10	177.3	10,074	1.76%	大買/鉅額交易
2023/08/08	68.2	16.90	58.9	16.90	16.75	9.3	9,895	0.09%
2023/08/07	22.5	16.43	81.6	16.43	16.50	-59.1	9,784	-0.60%
2023/08/04	11.6	16.22	13.3	16.15	16.25	-1.6	9,731	-0.02%
2023/08/02	84.2	16.19	113.9	16.18	16.15	-29.7	9,702	-0.31%	大賣/
2023/08/01	47.6	16.78	40	16.72	16.65	7.6	9,609	0.08%
2023/07/31	159.6	16.78	97.2	16.83	16.65	62.4	9,576	0.65%	大買/
2023/07/28	51.5	16.89	76.7	16.88	16.95	-25.2	9,484	-0.27%
2023/07/27	251.2	17.05	252.5	17.17	17.20	-1.4	9,398	-0.01%	大買/大賣/
2023/07/26	264.7	16.60	246.2	16.50	16.45	18.5	9,213	0.20%	大買/大賣/
2023/07/25	238.7	17.37	228.6	17.51	17.65	10	8,969	0.11%	大買/大賣/
2023/07/24	175.6	17.56	114.7	17.35	17.25	60.9	8,812	0.69%	大買/大賣/
2023/07/21	218.7	17.96	216.3	17.91	17.70	2.4	8,670	0.03%	大買/大賣/
2023/07/20	310.8	19.11	243	19.03	18.90	67.8	8,434	0.80%	大買/大賣/
2023/07/19	200.7	19.10	508.8	19.27	19.20	-308.1	8,219	-3.75%	大買/大賣/鉅額交易
2023/07/18	239	18.98	230.8	18.50	18.20	8.2	7,875	0.10%	大買/大賣/
2023/07/17	234.6	19.11	225.1	19.19	18.95	9.5	7,689	0.12%	大買/大賣/
2023/07/14	377.2	18.98	342.7	18.92	18.75	34.5	7,505	0.46%	大買/大賣/
2023/07/13	983.5	19.69	859.3	19.82	19.15	124.2	7,164	1.73%	大買/大賣/鉅額交易
2023/07/12	648.3	18.22	802.8	18.38	18.90	-154.5	6,415	-2.41%	大買/大賣/鉅額交易
2023/07/11	621.9	17.71	603.2	17.58	17.70	18.7	5,935	0.31%	大買/大賣/
2023/07/10	166.1	17.09	177.9	16.97	17.50	-11.9	5,248	-0.23%	大買/大賣/
2023/07/07	44.3	15.73	80.2	15.75	15.95	-35.8	4,908	-0.73%
2023/07/06	58.7	15.43	6.3	15.36	15.40	52.4	4,824	1.09%
2023/07/05	35.7	15.16	16.3	15.20	15.20	19.4	4,789	0.40%
2023/07/04	22.3	15.03	8.9	15.03	14.90	13.3	4,762	0.28%
2023/07/03	33.4	15.48	32.2	15.54	15.25	1.2	4,747	0.02%
2023/06/30	8.4	15.05	24.4	14.95	15.15	-16	4,708	-0.34%
2023/06/29	17.7	14.77	11.4	14.73	14.70	6.3	4,689	0.13%
2023/06/28	17.1	14.66	33	14.68	14.55	-16	4,674	-0.34%
2023/06/27	49.1	14.38	129.4	14.51	14.40	-80.3	4,644	-1.73%	大賣/
2023/06/26	506.2	15.97	400.4	15.88	15.25	105.7	4,497	2.35%	大買/大賣/鉅額交易
2023/06/21	951	16.12	708.4	16.08	15.85	242.6	4,000	6.06%	大買/大賣/鉅額交易
2023/06/20	346.8	14.67	778.3	14.86	15.55	-431.5	3,047	-14.16%	大買/大賣/鉅額交易
2023/06/19	758.8	14.04	466.3	14.06	14.15	292.5	2,575	11.36%	大買/大賣/鉅額交易
2023/06/16	1	13.55	42.2	13.55	13.55	-41.2	1,831	-2.25%
2023/06/15	11	11.74	110.7	12.26	12.35	-99.7	1,761	-5.66%	大賣/
2023/06/14	16.7	11.24	13.1	11.23	11.25	3.6	1,665	0.21%
2023/06/13	14.5	11.16	24.4	11.06	11.00	-9.9	1,634	-0.61%
2023/06/12	3.6	10.97	14.3	10.98	10.95	-10.7	1,616	-0.66%
2023/06/09	11.1	10.90	28.8	10.98	10.85	-17.7	1,595	-1.11%
2023/06/08	8.7	10.65	7	10.64	10.60	1.7	1,567	0.11%
2023/06/07	9.8	10.81	2.7	10.84	10.80	7.1	1,573	0.45%
2023/06/06	12.5	10.86	101	10.83	10.90	-88.5	1,579	-5.60%	大賣/
2023/06/05	68.8	10.99	50.7	10.95	10.85	18.1	1,580	1.15%
2023/06/02	3.6	10.76	2.1	10.76	10.75	1.5	1,456	0.10%
2023/06/01	8.5	10.79	7.2	10.75	10.80	1.3	1,459	0.09%
2023/05/31	8.7	10.73	15.1	10.76	10.80	-6.4	1,457	-0.44%
2023/05/30	10.9	10.64	37.1	10.58	10.65	-26.2	1,441	-1.82%
2023/05/29	4	10.33	0	0.00	10.30	4	1,354	0.30%
2023/05/26	12.6	10.38	6.7	10.53	10.25	5.9	1,375	0.43%
2023/05/25	3.6	10.73	3.1	10.67	10.65	0.5	1,386	0.04%
2023/05/24	8.6	10.64	17.5	10.67	10.70	-8.9	1,424	-0.63%
2023/05/23	1.6	10.43	25.5	10.49	10.45	-23.8	1,436	-1.66%
2023/05/22	0.8	10.44	5.8	10.44	10.45	-5	1,463	-0.34%
2023/05/19	4.8	10.35	0.6	10.35	10.30	4.2	1,518	0.28%
2023/05/18	2.9	10.50	8.2	10.49	10.35	-5.3	1,525	-0.35%
2023/05/17	1.7	10.38	3.9	10.47	10.40	-2.1	1,528	-0.14%
2023/05/16	1.6	10.25	2.4	10.16	10.20	-0.7	1,565	-0.05%
2023/05/15	28.2	10.05	3.9	10.04	10.10	24.3	1,567	1.55%
2023/05/12	10.1	10.06	35	10.04	10.05	-24.9	1,578	-1.58%
2023/05/11	13.5	10.11	10.2	10.11	10.05	3.3	1,583	0.21%
2023/05/10	7.4	10.25	0.3	10.32	10.20	7.2	1,590	0.45%
2023/05/09	9.8	10.22	0.5	10.17	10.15	9.3	1,625	0.57%
2023/05/08	8.6	10.27	0	10.40	10.20	8.5	1,652	0.52%
2023/05/05	23.7	10.26	26.2	10.27	10.25	-2.5	1,661	-0.15%
2023/05/04	8.5	10.18	5	10.15	10.15	3.5	1,665	0.21%
2023/05/03	14.1	10.27	7.2	10.26	10.30	6.9	1,661	0.41%
2023/05/02	5.5	10.29	17.5	10.26	10.25	-11.9	1,668	-0.72%
2023/04/28	6.3	10.34	5.9	10.31	10.25	0.5	1,665	0.03%
2023/04/27	7.7	10.33	14.4	10.35	10.25	-6.8	1,662	-0.41%
2023/04/26	12.7	10.24	1.8	10.21	10.30	10.9	1,677	0.65%
2023/04/25	12.3	10.27	5	10.33	10.15	7.3	1,673	0.44%
2023/04/24	8	10.45	3.7	10.44	10.45	4.3	1,649	0.26%
2023/04/21	22.7	10.54	13.7	10.69	10.40	9	1,637	0.55%
2023/04/20	46.1	10.90	13.6	10.82	10.65	32.5	1,608	2.02%
2023/04/19	15.8	11.27	13.4	11.24	11.10	2.4	1,569	0.15%
2023/04/18	14	11.44	94.5	11.45	11.45	-80.5	1,532	-5.25%
2023/04/17	13.6	11.23	65.3	11.24	11.35	-51.7	1,495	-3.46%
2023/04/14	133.6	11.10	60.9	11.07	11.15	72.8	1,448	5.02%	大買/
2023/04/13	2.5	10.78	4.2	10.84	10.75	-1.7	1,381	-0.12%
2023/04/12	4.4	10.69	3.6	10.68	10.70	0.7	1,354	0.05%
2023/04/11	1.9	10.70	21.1	10.69	10.70	-19.2	1,348	-1.43%
2023/04/10	5.2	10.53	0.7	10.61	10.55	4.5	1,336	0.33%
2023/04/07	36.3	10.80	2	10.75	10.70	34.3	1,316	2.61%
2023/04/06	19.4	10.81	8.9	10.75	10.80	10.6	1,309	0.81%
2023/03/31	12.7	10.63	13.8	10.65	10.65	-1.1	1,303	-0.08%
2023/03/30	4.1	10.56	8.3	10.64	10.55	-4.2	1,277	-0.33%
2023/03/29	1.4	10.41	11.1	10.45	10.45	-9.7	1,266	-0.77%
2023/03/28	10.7	10.48	2.4	10.57	10.40	8.3	1,265	0.65%
2023/03/27	1.3	10.61	7.5	10.64	10.65	-6.2	1,253	-0.49%
2023/03/24	3.7	10.53	10.7	10.59	10.60	-7	1,246	-0.56%
2023/03/23	20.1	10.47	15.1	10.42	10.45	5	1,223	0.41%
2023/03/22	45.9	10.67	39.4	10.70	10.60	6.5	1,209	0.54%
2023/03/21	30.6	10.57	37	10.56	10.60	-6.4	1,145	-0.55%
2023/03/20	4	10.07	2.1	10.13	10.00	1.9	1,074	0.18%
2023/03/17	9.2	10.04	8.4	10.03	10.05	0.8	1,076	0.08%
2023/03/16	4.9	9.92	10.4	9.93	9.96	-5.5	1,074	-0.51%
2023/03/15	11.6	10.03	9.2	10.00	9.96	2.4	1,071	0.23%
2023/03/14	11.4	10.01	33.5	10.00	10.00	-22.1	1,073	-2.06%
2023/03/13	15	10.04	7.5	10.03	10.00	7.5	1,082	0.69%
2023/03/10	48.7	10.13	220.9	10.03	10.15	-172.2	1,076	-16.00%	大賣/鉅額交易
2023/03/09	38.3	10.31	2.4	10.28	10.20	35.9	1,066	3.36%
2023/03/08	6.9	10.35	33.5	10.39	10.40	-26.6	1,064	-2.50%
2023/03/07	5.1	10.24	5.1	10.33	10.35	-0.1	1,051	-0.01%
2023/03/06	21.7	10.31	3.2	10.38	10.25	18.5	1,042	1.77%
2023/03/03	16.5	10.23	16.2	10.34	10.25	0.3	1,034	0.03%
2023/03/02	20.8	10.19	19.2	10.13	10.15	1.6	1,020	0.16%
2023/03/01	34.3	10.31	6	10.33	10.15	28.3	1,012	2.80%
2023/02/24	4.9	10.35	22.3	10.41	10.45	-17.4	994	-1.75%
2023/02/23	31.1	10.33	14.8	10.33	10.30	16.3	964	1.69%
2023/02/22	25.4	10.33	26	10.22	10.30	-0.6	939	-0.06%
2023/02/21	31.9	10.09	9.6	10.17	10.05	22.3	891	2.51%
2023/02/20	22.5	10.13	40.2	10.22	10.20	-17.7	868	-2.04%
2023/02/17	31	10.01	31.2	10.07	9.99	-0.2	841	-0.02%
2023/02/16	10.7	9.88	3	9.88	9.91	7.7	802	0.95%
2023/02/15	36.3	9.78	27.2	9.71	9.85	9	795	1.13%
2023/02/14	31.3	9.73	13.3	9.73	9.78	18	782	2.29%
2023/02/13	3.2	9.53	0.2	9.54	9.46	3	738	0.40%
2023/02/10	11.7	9.45	14	9.44	9.57	-2.3	737	-0.31%
2023/02/09	14.8	9.56	18.2	9.62	9.52	-3.4	724	-0.47%
2023/02/08	23.4	9.63	31.5	9.62	9.63	-8.1	719	-1.13%
2023/02/07	18.7	9.62	23.3	9.65	9.67	-4.6	705	-0.65%
2023/02/06	9.6	9.38	43.6	9.37	9.52	-33.9	676	-5.02%
2023/02/03	9.2	9.19	5	9.23	9.25	4.2	636	0.66%
2023/02/02	5.2	9.13	4	9.12	9.18	1.2	624	0.20%
2023/02/01	9.3	9.07	5.1	9.09	9.05	4.2	626	0.68%
2023/01/31	15.9	9.09	7.1	9.07	9.07	8.7	624	1.40%
2023/01/30	3.3	8.90	3.1	8.82	8.89	0.2	616	0.03%
2023/01/17	8.1	8.73	7	8.73	8.71	1.1	613	0.18%
2023/01/16	16.3	8.76	2	8.86	8.70	14.2	625	2.28%
2023/01/13	3.8	8.93	0	0.00	8.85	3.8	604	0.63%
2023/01/12	17.2	8.96	18	8.98	8.94	-0.8	603	-0.13%
2023/01/11	0.7	9.04	44	9.04	8.99	-43.3	607	-7.14%
2023/01/10	3.9	9.00	2.7	8.99	8.97	1.2	612	0.19%
2023/01/09	0.9	9.06	8	8.99	8.99	-7.2	618	-1.16%
2023/01/06	2.6	8.92	1.3	8.96	8.92	1.3	626	0.21%
2023/01/05	3.2	8.94	1.6	8.97	8.91	1.6	644	0.25%
2023/01/04	2.9	8.92	0.4	8.96	8.89	2.4	653	0.37%
2023/01/03	9	8.78	5.5	8.84	8.81	3.5	662	0.53%
2022/12/30	8.5	8.83	0.9	8.88	8.81	7.6	666	1.14%
2022/12/29	4.6	8.83	1.5	8.82	8.82	3.1	677	0.45%
2022/12/28	9.3	8.94	0.4	8.99	8.88	8.9	688	1.29%
2022/12/27	8	9.00	4	9.01	8.99	4	694	0.57%
2022/12/26	18.1	9.01	0	0.00	8.99	18.1	704	2.57%
2022/12/23	21.9	8.91	9.8	9.02	9.05	12.1	716	1.69%
2022/12/22	0.2	8.96	1	8.90	8.84	-0.8	716	-0.11%
2022/12/21	3.7	8.78	1	8.73	8.83	2.7	737	0.36%
2022/12/20	21.7	8.82	0.1	8.95	8.71	21.6	744	2.90%
2022/12/19	5.2	8.82	0.2	8.88	8.81	5	783	0.64%
2022/12/16	11.8	8.93	1.4	8.96	8.90	10.4	788	1.32%
2022/12/15	3.8	9.07	1	9.08	9.06	2.8	793	0.35%
2022/12/14	1.4	9.10	5.6	9.07	9.08	-4.2	804	-0.52%
2022/12/13	21.9	8.96	0.5	9.01	8.96	21.4	802	2.67%
2022/12/12	17.4	8.86	2	8.87	8.98	15.4	810	1.90%
2022/12/09	12.5	8.98	3.2	8.99	8.95	9.3	809	1.15%
2022/12/08	13.9	8.98	1.3	9.24	8.96	12.6	814	1.54%
2022/12/07	14.5	9.05	7.8	9.01	9.00	6.7	821	0.81%
2022/12/06	12.4	9.21	0	0.00	9.13	12.4	816	1.52%
2022/12/05	138	9.37	94	9.32	9.36	44	834	5.27%	大買/
2022/12/02	0.8	9.30	0	0.00	9.25	0.8	826	0.10%
2022/12/01	1.8	9.21	15	9.19	9.18	-13.2	832	-1.58%
2022/11/30	27.9	9.18	34.8	9.17	9.11	-6.9	841	-0.82%
2022/11/29	2.8	9.01	19.1	9.04	9.05	-16.3	875	-1.86%
2022/11/28	4.5	9.04	0.1	9.03	8.98	4.4	907	0.48%
2022/11/25	4.7	9.14	1.2	9.26	9.10	3.5	957	0.36%
2022/11/24	0.9	9.16	10.5	9.14	9.13	-9.7	1,201	-0.81%
2022/11/23	7.1	9.10	6	9.11	9.09	1	1,213	0.09%
2022/11/22	7.7	9.10	13.4	9.10	9.05	-5.7	1,229	-0.46%
2022/11/21	1.7	9.22	0.1	9.25	9.16	1.6	1,236	0.13%
2022/11/18	11.2	9.24	3	9.24	9.19	8.2	1,251	0.66%
2022/11/17	0.1	9.19	0	0.00	9.21	0.1	1,256	0.00%
2022/11/16	14.3	9.17	1	9.30	9.15	13.3	1,273	1.04%
2022/11/15	10.1	9.18	25.6	9.25	9.28	-15.5	1,288	-1.20%
2022/11/14	46.5	9.14	30	9.14	9.26	16.5	1,339	1.23%
2022/11/11	2.1	9.04	8	9.08	9.02	-5.9	1,334	-0.44%
2022/11/10	7.8	8.94	6	8.94	8.95	1.8	1,346	0.13%
2022/11/09	9.9	8.98	1	8.99	9.03	8.9	1,364	0.65%
2022/11/08	32.6	8.99	0.4	9.00	8.95	32.1	1,411	2.28%
2022/11/07	0.2	9.07	2	8.99	9.00	-1.8	1,421	-0.13%
2022/11/04	2.6	8.84	1.1	8.89	8.98	1.5	1,463	0.10%
2022/11/03	1.5	8.90	10	8.87	8.88	-8.5	1,468	-0.58%
2022/11/02	1	8.92	17.1	8.95	8.93	-16.1	1,478	-1.09%
2022/11/01	0	0.00	2	8.68	8.73	-2	1,476	-0.14%
2022/10/31	1.3	8.65	0	8.70	8.60	1.3	1,496	0.09%
2022/10/28	28.1	8.68	10	8.58	8.56	18.1	1,522	1.19%
2022/10/27	0.6	8.94	0.1	8.92	8.91	0.5	1,516	0.03%
2022/10/26	0.5	8.95	3	8.91	8.85	-2.5	1,525	-0.16%
2022/10/25	1.5	8.94	2.1	8.90	8.94	-0.5	1,546	-0.04%
2022/10/24	1.6	9.01	0.2	9.04	8.95	1.3	1,553	0.09%
2022/10/21	6.9	8.79	0	8.84	8.75	6.9	1,552	0.44%
2022/10/20	22.2	8.89	2	8.93	8.90	20.2	1,568	1.28%
2022/10/19	2.5	9.06	1.6	9.15	9.07	0.9	1,581	0.06%
2022/10/18	1.2	9.07	13	9.08	9.15	-11.8	1,590	-0.74%
2022/10/17	5.9	8.81	5	8.85	8.96	0.9	1,605	0.06%
2022/10/14	1.5	9.02	9	9.00	8.97	-7.5	1,625	-0.46%
2022/10/13	38.7	8.81	1.1	8.70	8.56	37.7	1,636	2.30%
2022/10/12	17.3	8.99	15	8.91	9.01	2.3	1,631	0.14%
2022/10/11	4.4	9.10	4.8	9.07	9.05	-0.4	1,643	-0.03%
2022/10/07	1.2	9.38	9	9.30	9.36	-7.9	1,643	-0.48%
2022/10/06	3.9	9.20	5	9.21	9.23	-1.1	1,644	-0.07%
2022/10/05	45.6	9.18	20.6	9.21	9.22	25	1,652	1.51%
2022/10/04	5.3	8.96	20.3	8.97	8.98	-15	1,664	-0.90%
2022/10/03	12.1	8.68	7.7	8.75	8.82	4.4	1,663	0.27%
2022/09/30	18.6	8.57	4.7	8.54	8.80	13.9	1,678	0.83%
2022/09/29	4.9	8.55	0.6	8.50	8.59	4.4	1,689	0.26%
2022/09/28	28.3	8.35	5.1	8.24	8.23	23.3	1,702	1.37%
2022/09/27	33.7	8.51	15.1	8.55	8.62	18.6	1,701	1.09%
2022/09/26	86.6	8.83	33.9	8.88	8.59	52.7	1,707	3.09%
2022/09/23	13.9	9.14	1.5	9.14	9.12	12.4	1,703	0.73%
2022/09/22	11	9.13	2.8	9.14	9.20	8.2	1,732	0.47%
2022/09/21	18.4	9.20	23.6	9.18	9.18	-5.3	1,732	-0.30%
2022/09/20	13.8	9.35	0.9	9.35	9.31	12.9	1,743	0.74%
2022/09/19	14.9	9.38	12.3	9.36	9.31	2.6	1,773	0.15%
2022/09/16	18.1	9.50	6.4	9.48	9.45	11.8	1,783	0.66%
2022/09/15	11.6	9.55	3.6	9.58	9.54	8	1,822	0.44%
2022/09/14	16.8	9.44	5.2	9.46	9.43	11.6	1,837	0.63%
2022/09/13	22.8	9.48	3	9.48	9.45	19.8	1,849	1.07%
2022/09/12	38.4	9.45	21.3	9.49	9.40	17.1	1,896	0.90%
2022/09/08	5.8	9.49	0.5	9.60	9.57	5.3	1,913	0.28%
2022/09/07	24.8	9.32	4.9	9.34	9.34	20	1,931	1.03%
2022/09/06	22.1	9.49	7.4	9.58	9.45	14.6	1,940	0.75%
2022/09/05	71.4	9.64	18.4	9.63	9.60	53	1,962	2.70%
2022/09/02	71.7	9.95	12.9	10.02	9.90	58.8	1,958	3.00%
2022/09/01	19.8	10.08	15.5	10.06	10.05	4.3	1,960	0.22%
2022/08/31	100.1	10.46	23.2	10.39	10.30	76.9	1,961	3.92%
2022/08/30	2.6	10.36	8	10.31	10.30	-5.4	1,742	-0.31%
2022/08/29	14.6	10.19	11	10.16	10.15	3.6	1,769	0.20%
2022/08/26	12.8	10.55	4.1	10.53	10.45	8.7	1,870	0.47%
2022/08/25	2.6	10.46	13.2	10.44	10.45	-10.5	2,126	-0.50%
2022/08/24	13.7	10.29	6.1	10.24	10.25	7.6	2,192	0.35%
2022/08/23	7.3	10.27	6	10.24	10.20	1.3	2,440	0.05%
2022/08/22	13	10.46	20	10.51	10.40	-7	2,496	-0.28%
2022/08/19	31.9	10.69	18.5	10.73	10.70	13.3	2,648	0.50%
2022/08/18	7.8	10.43	2	10.43	10.45	5.8	2,626	0.22%
2022/08/17	12.8	10.46	31.1	10.44	10.40	-18.3	2,661	-0.69%
2022/08/16	6.5	10.42	18	10.43	10.35	-11.5	2,798	-0.41%
2022/08/15	59.1	10.46	20	10.49	10.50	39.1	3,127	1.25%
2022/08/12	5.4	10.23	0.2	10.25	10.30	5.2	3,096	0.17%
2022/08/11	35.5	10.29	83	10.35	10.15	-47.5	3,110	-1.53%
2022/08/10	3.8	10.11	3.6	10.13	10.10	0.2	3,125	0.01%
2022/08/09	33.3	10.06	5.3	10.07	10.05	28	3,139	0.89%
2022/08/08	4.8	10.03	5.6	10.01	10.05	-0.8	3,139	-0.03%
2022/08/05	23.3	10.03	20.9	10.02	10.05	2.4	3,160	0.08%
2022/08/04	30.2	9.82	15.1	9.66	9.73	15.1	3,161	0.48%
2022/08/03	15.6	10.00	10.7	10.07	9.96	4.9	3,145	0.16%
2022/08/02	10.3	10.17	13.2	10.11	10.10	-2.9	3,148	-0.09%
2022/08/01	57.2	10.36	1	10.40	10.35	56.2	3,154	1.78%
2022/07/29	3.8	10.20	5.4	10.16	10.15	-1.6	3,139	-0.05%
2022/07/28	9.8	10.23	7	10.15	10.10	2.8	3,145	0.09%
2022/07/27	5.2	10.08	4.4	10.04	10.20	0.8	3,147	0.03%
2022/07/26	4	10.14	36	10.06	10.10	-32	3,138	-1.02%
2022/07/25	5.7	10.15	10	10.17	10.15	-4.3	3,133	-0.14%
2022/07/22	3	10.11	36.3	10.15	10.10	-33.4	3,132	-1.06%
2022/07/21	6.3	9.97	6.1	10.00	10.10	0.2	3,151	0.00%
2022/07/20	14.6	9.98	21.1	9.95	9.94	-6.5	3,142	-0.21%
2022/07/19	5	9.83	2.1	9.91	9.92	2.9	3,151	0.09%
2022/07/18	4.1	9.66	1.2	9.79	9.80	2.9	3,153	0.09%
2022/07/15	3.9	9.46	2	9.47	9.46	1.9	3,149	0.06%
2022/07/14	2	9.37	7.2	9.39	9.40	-5.3	3,157	-0.17%
2022/07/13	4.2	9.26	8.9	9.33	9.30	-4.7	3,182	-0.15%
2022/07/12	9.3	9.02	1.8	9.06	8.91	7.5	3,182	0.24%
2022/07/11	8.2	9.39	2.1	9.33	9.35	6.1	3,175	0.19%
2022/07/08	5.9	9.44	6.1	9.38	9.48	-0.2	3,184	-0.01%
2022/07/07	15	9.06	20.5	9.13	9.22	-5.4	3,180	-0.17%
2022/07/06	24.5	9.15	14.1	9.23	9.02	10.4	3,190	0.33%
2022/07/05	7.2	9.12	102.2	9.23	9.16	-95	3,185	-2.98%	大賣/
2022/07/04	10.4	9.12	6	9.13	9.05	4.4	3,196	0.14%
2022/07/01	55.6	9.44	31.8	9.31	9.06	23.9	3,223	0.74%
2022/06/30	38.2	9.77	21	9.79	9.68	17.2	3,217	0.54%
2022/06/29	9.8	10.08	21.5	10.09	10.05	-11.7	3,222	-0.36%
2022/06/28	7.5	10.12	12.2	10.11	10.10	-4.7	3,243	-0.15%
2022/06/27	6.4	10.16	12.7	10.19	10.25	-6.3	3,251	-0.19%
2022/06/24	2	9.97	3.1	9.94	10.00	-1.1	3,266	-0.03%
2022/06/23	20.4	9.93	27.2	9.95	9.85	-6.8	3,276	-0.21%
2022/06/22	32.6	9.80	17.2	9.90	9.76	15.4	3,260	0.47%
2022/06/21	21.9	9.83	16.6	9.86	10.05	5.3	3,260	0.16%
2022/06/20	98.7	9.86	129.3	9.91	9.66	-30.6	3,264	-0.94%	大賣/
2022/06/17	20.6	10.05	11	10.03	10.10	9.6	3,231	0.30%
2022/06/16	55.4	10.28	55.4	10.40	10.10	-0.1	3,230	0.00%
2022/06/15	8.2	10.31	7	10.29	10.30	1.2	3,242	0.04%
2022/06/14	12.9	10.09	17	10.02	10.20	-4.1	3,260	-0.13%
2022/06/13	45.8	10.21	5.7	10.21	10.15	40.1	3,251	1.23%
2022/06/10	107.8	10.47	23	10.54	10.45	84.8	3,247	2.61%	大買/
2022/06/09	17.8	10.61	50	10.73	10.60	-32.2	3,235	-0.99%
2022/06/08	24.2	10.53	90	10.61	10.65	-65.8	3,197	-2.06%
2022/06/07	78.5	10.54	17.4	10.61	10.50	61.1	3,216	1.90%
2022/06/06	22.6	10.70	30.8	10.72	10.65	-8.2	3,230	-0.25%
2022/06/02	87.1	10.88	28.1	10.82	10.75	59	3,155	1.87%
2022/06/01	17	10.72	18.2	10.69	10.70	-1.1	2,944	-0.04%
2022/05/31	77.8	10.74	59	10.66	10.65	18.8	2,886	0.65%
2022/05/30	34.6	10.41	26	10.46	10.40	8.6	2,659	0.32%
2022/05/27	49.7	10.50	38.1	10.53	10.45	11.6	2,700	0.43%
2022/05/26	10.8	10.21	16.9	10.19	10.15	-6.1	2,557	-0.24%
2022/05/25	23.8	10.24	9	10.22	10.25	14.8	2,553	0.58%
2022/05/24	100.6	10.38	46	10.36	10.25	54.6	2,575	2.12%
2022/05/23	212.6	11.14	91	10.96	10.90	121.6	2,451	4.96%	大買/鉅額交易
2022/05/20	7.8	10.79	45.1	10.76	10.75	-37.3	2,152	-1.73%
2022/05/19	10.9	10.84	16	10.80	10.85	-5.1	2,164	-0.23%
2022/05/18	47.6	11.06	17.1	11.07	11.15	30.5	2,169	1.40%
2022/05/17	3.5	10.51	21.1	10.64	10.65	-17.6	2,150	-0.82%
2022/05/16	3.7	10.42	16.4	10.36	10.35	-12.7	2,165	-0.59%
2022/05/13	1.4	10.17	2	10.20	10.40	-0.6	2,197	-0.03%
2022/05/12	9.2	10.13	0	0.00	10.00	9.2	2,207	0.42%
2022/05/11	5.8	10.26	2.1	10.23	10.15	3.7	2,242	0.16%
2022/05/10	4.1	10.29	22	10.28	10.40	-17.9	2,291	-0.78%
2022/05/09	24.8	10.47	3	10.35	10.30	21.8	2,352	0.93%
2022/05/06	2.9	10.69	23	10.60	10.75	-20.1	2,403	-0.84%
2022/05/05	19.7	10.87	12	11.03	10.85	7.7	2,445	0.32%
2022/05/04	11	10.69	3.1	10.82	10.65	7.9	2,457	0.32%
2022/05/03	7.2	10.71	3.2	10.73	10.75	4	2,489	0.16%
2022/04/29	3.5	10.79	32	10.76	10.60	-28.5	2,523	-1.13%
2022/04/28	17.9	10.76	8.1	10.72	10.80	9.8	2,560	0.38%
2022/04/27	10	10.44	33	10.41	10.70	-23	2,599	-0.88%
2022/04/26	9.7	10.81	105	10.75	10.75	-95.3	2,597	-3.67%	大賣/
2022/04/25	36	10.83	7	10.91	10.75	29	2,627	1.10%
2022/04/22	11.6	11.20	7.2	11.17	11.20	4.5	2,649	0.17%
2022/04/21	5.2	11.31	4.5	11.39	11.25	0.7	2,739	0.02%
2022/04/20	9.2	11.32	55.5	11.34	11.30	-46.3	2,815	-1.64%
2022/04/19	21.9	11.20	9.9	11.22	11.20	12	3,010	0.40%
2022/04/18	17.7	10.93	3.2	10.90	10.90	14.5	3,160	0.46%
2022/04/15	36.1	11.03	4	11.00	11.05	32.1	3,583	0.90%
2022/04/14	28.7	11.21	1	11.20	11.15	27.7	3,739	0.74%
2022/04/13	1.8	11.36	3.7	11.23	11.35	-1.9	3,916	-0.05%
2022/04/12	38.2	11.10	4.2	11.13	11.05	34	4,330	0.79%
2022/04/11	47.2	11.31	12	11.20	11.15	35.2	4,688	0.75%
2022/04/08	112.2	11.65	7.7	11.58	11.55	104.5	5,939	1.76%	大買/鉅額交易
2022/04/07	58.5	11.58	6.1	11.50	11.45	52.4	6,608	0.79%
2022/04/06	10.8	11.82	4	11.89	11.90	6.8	6,749	0.10%
2022/04/01	29.9	11.96	15	11.94	11.95	14.9	7,088	0.21%
2022/03/31	32.6	12.11	31	12.11	12.10	1.6	7,157	0.02%
2022/03/30	98.8	12.50	3	12.40	12.25	95.8	7,207	1.33%
2022/03/29	53.7	12.36	9	12.33	12.30	44.7	7,276	0.61%
2022/03/28	24.3	12.56	12	12.59	12.60	12.3	7,773	0.16%
2022/03/25	11.3	12.80	0	0.00	12.85	11.3	7,848	0.14%
2022/03/24	3	12.83	8	12.90	12.95	-5	7,888	-0.06%
2022/03/23	2.1	13.10	4.8	13.06	13.00	-2.7	8,054	-0.03%
2022/03/22	4.5	12.97	7	12.99	13.10	-2.5	8,294	-0.03%
2022/03/21	11.6	13.08	17	13.22	12.90	-5.4	9,065	-0.06%
2022/03/18	1	13.10	23	13.17	13.15	-22	10,021	-0.22%
2022/03/17	6	13.02	7.1	13.06	13.05	-1.1	10,283	-0.01%
2022/03/16	18	12.90	4	13.08	12.75	14	10,964	0.13%
2022/03/15	17.1	12.95	8.3	12.92	12.90	8.8	11,145	0.08%
2022/03/14	3	13.30	10	13.25	13.15	-7	11,143	-0.06%
2022/03/11	2.1	13.01	4	13.15	13.20	-1.9	11,265	-0.02%
2022/03/10	13	13.17	90.7	13.16	13.10	-77.7	11,290	-0.69%
2022/03/09	19.2	12.63	63	12.76	12.80	-43.8	11,254	-0.39%
2022/03/08	103	12.22	31.1	12.33	12.15	71.9	11,217	0.64%	大買/
2022/03/07	31.3	12.20	15	12.24	12.20	16.3	11,190	0.15%
2022/03/04	29.3	12.90	5	12.88	12.80	24.3	11,281	0.22%
2022/03/03	18	13.08	37	13.17	13.00	-19	11,300	-0.17%
2022/03/02	129	12.94	56	13.00	13.00	73	11,335	0.64%	大買/
2022/03/01	16.1	13.08	19	13.05	13.15	-2.9	11,239	-0.03%
2022/02/25	10.3	12.85	12.2	12.93	12.80	-1.9	11,249	-0.02%
2022/02/24	132.3	13.03	9	12.93	12.85	123.3	11,276	1.09%	大買/鉅額交易
2022/02/23	21.1	13.68	14	13.60	13.55	7.1	11,268	0.06%
2022/02/22	33.1	13.57	14	13.49	13.60	19.1	11,281	0.17%
2022/02/21	8	13.87	9.2	13.97	14.00	-1.2	11,304	-0.01%
2022/02/18	4	13.85	7	13.86	13.85	-3	11,289	-0.03%
2022/02/17	16	13.98	17	14.02	13.85	-1	11,282	-0.01%
2022/02/16	12	14.21	37.2	14.25	14.10	-25.2	11,265	-0.22%
2022/02/15	37	14.07	38.1	14.15	13.90	-1.1	11,272	-0.01%
2022/02/14	11.2	13.88	8.7	13.90	13.90	2.5	11,236	0.02%
2022/02/11	3.2	14.32	69.3	14.37	14.30	-66.2	11,205	-0.59%
2022/02/10	29.3	14.29	64.1	14.26	14.20	-34.8	11,154	-0.31%
2022/02/09	29.4	14.10	47.3	14.21	14.30	-17.9	11,116	-0.16%
2022/02/08	23.1	13.85	16	13.95	14.00	7.1	11,059	0.06%
2022/02/07	16.1	13.43	34.8	13.27	13.45	-18.7	11,009	-0.17%
2022/01/26	20.1	12.78	19	12.82	12.70	1.1	10,980	0.01%
2022/01/25	39.1	12.96	8.5	12.89	12.75	30.6	10,972	0.28%
2022/01/24	44.2	12.87	49.1	12.97	13.15	-4.9	10,947	-0.04%
2022/01/21	49.9	13.54	57	13.36	13.25	-7.1	10,923	-0.07%
2022/01/20	9	13.81	12.5	13.89	13.70	-3.4	10,900	-0.03%
2022/01/19	25	13.60	31	13.63	13.60	-6	10,860	-0.06%
2022/01/18	28.9	13.83	31.3	13.79	13.75	-2.4	10,828	-0.02%
2022/01/17	19	13.51	11	13.52	13.65	8	10,791	0.07%
2022/01/14	95.7	13.32	236	13.31	13.35	-140.3	10,755	-1.30%	大賣/鉅額交易
2022/01/13	65.1	13.90	73	13.82	13.70	-7.9	10,673	-0.07%
2022/01/12	102.1	14.11	133.6	14.19	14.00	-31.4	10,594	-0.30%	大買/大賣/
2022/01/11	284.6	14.18	139	14.13	14.15	145.6	10,392	1.40%	大買/大賣/鉅額交易
2022/01/10	372.1	14.96	347.3	14.69	14.40	24.7	10,207	0.24%	大買/大賣/
2022/01/07	178.1	14.72	101	14.71	14.55	77.1	9,773	0.79%	大買/大賣/
2022/01/06	158.3	15.11	142.2	15.15	15.15	16.1	9,598	0.17%	大買/大賣/
2022/01/05	387.2	15.51	260.1	15.44	14.90	127.1	9,413	1.35%	大買/大賣/鉅額交易
2022/01/04	588.8	15.52	639.3	15.29	15.10	-50.5	8,986	-0.56%	大買/大賣/
2022/01/03	1,495	16.17	1,238.9	16.18	16.10	256.1	8,602	2.98%	大買/大賣/鉅額交易
2021/12/30	143	15.45	475	15.75	16.00	-332	7,340	-4.52%	大買/大賣/鉅額交易
2021/12/29	149.3	14.72	83	14.73	14.55	66.3	6,655	1.00%	大買/
2021/12/28	213.5	14.78	234.8	14.83	14.60	-21.3	6,490	-0.33%	大買/大賣/
2021/12/27	44.7	14.38	171	14.46	14.45	-126.4	6,159	-2.05%	大賣/鉅額交易
2021/12/24	154.3	14.11	79	14.12	14.10	75.2	6,077	1.24%	大買/
2021/12/23	65.8	14.31	99.5	14.35	14.35	-33.7	6,005	-0.56%
2021/12/22	323.4	14.62	325.3	14.64	14.30	-1.8	5,924	-0.03%	大買/大賣/
2021/12/21	88.3	13.94	60	13.94	13.95	28.3	5,385	0.52%
2021/12/20	103	14.10	56.6	14.05	14.10	46.4	5,307	0.87%	大買/
2021/12/17	266.6	14.06	149.8	14.03	14.00	116.8	5,250	2.23%	大買/大賣/鉅額交易
2021/12/16	263.5	14.76	310.5	14.78	14.85	-47	5,064	-0.93%	大買/大賣/
2021/12/15	918.5	14.93	760.5	14.91	14.60	158	4,812	3.28%	大買/大賣/鉅額交易
2021/12/14	1,100.6	15.35	648.3	14.89	14.10	452.2	4,038	11.20%	大買/大賣/鉅額交易
2021/12/13	227	15.13	245	15.37	15.55	-18	3,048	-0.59%	大買/大賣/
2021/12/10	685.7	13.56	623.9	13.66	14.15	61.8	2,758	2.24%	大買/大賣/
2021/12/09	133.6	12.37	74.5	12.55	12.90	59	2,045	2.88%	大買/
2021/12/08	45.9	11.68	6.3	11.71	11.75	39.6	1,838	2.15%
2021/12/07	61.5	11.65	45.2	11.61	11.50	16.3	1,810	0.90%
2021/12/06	9.5	11.46	32.2	11.49	11.45	-22.7	1,682	-1.35%
2021/12/03	1.2	11.16	1	11.15	11.20	0.2	1,678	0.01%
2021/12/02	1.6	11.07	5	11.05	11.05	-3.4	1,683	-0.20%
2021/12/01	3.4	10.94	0	10.95	11.10	3.4	1,688	0.20%
2021/11/30	23.4	10.86	26.1	10.95	10.85	-2.7	1,681	-0.16%
2021/11/29	40.4	10.69	10.7	10.71	10.70	29.7	1,549	1.92%
2021/11/26	56.9	11.03	10.1	11.07	10.90	46.8	1,524	3.07%
2021/11/25	7.4	11.57	9.6	11.57	11.50	-2.2	1,465	-0.15%
2021/11/24	19.7	11.23	20	11.36	11.65	-0.3	1,453	-0.02%
2021/11/23	15.9	11.39	16	11.29	11.25	-0.1	1,424	0.00%
2021/11/22	25.2	11.56	16.4	11.53	11.70	8.8	1,376	0.64%
2021/11/19	97.6	11.31	71	11.28	11.30	26.6	1,324	2.01%
2021/11/18	68.3	11.26	7.2	11.30	11.50	61.1	1,294	4.72%
2021/11/17	5.7	11.02	15.4	11.01	11.00	-9.7	1,240	-0.78%
2021/11/16	8.7	11.02	8.5	11.05	10.90	0.1	1,240	0.01%
2021/11/15	10.9	10.94	12.1	10.96	10.85	-1.1	1,236	-0.09%
2021/11/12	22.8	10.95	10	11.02	10.90	12.8	1,226	1.05%
2021/11/11	3.7	11.29	11	11.26	11.25	-7.3	1,194	-0.62%
2021/11/10	1	11.29	0	0.00	11.15	1	1,203	0.09%
2021/11/09	10.8	11.27	1.5	11.33	11.20	9.3	1,215	0.77%
2021/11/08	3.7	11.30	2.4	11.34	11.40	1.4	1,220	0.11%
2021/11/05	5.6	11.22	5	11.25	11.25	0.6	1,265	0.05%
2021/11/04	11.9	11.15	1	11.20	11.10	10.9	1,268	0.86%
2021/11/03	2.5	11.15	5.1	11.30	11.15	-2.6	1,273	-0.20%
2021/11/02	12.6	11.24	0	0.00	11.10	12.6	1,268	0.99%
2021/11/01	0.7	11.47	0.2	11.47	11.40	0.5	1,313	0.04%
2021/10/29	8.5	11.30	1	11.20	11.15	7.5	1,354	0.55%
2021/10/28	6.5	11.10	11	11.34	11.20	-4.5	1,343	-0.34%
2021/10/27	7.2	11.08	6	11.20	11.15	1.2	1,329	0.09%
2021/10/26	5.3	11.21	1	11.35	11.20	4.3	1,332	0.32%
2021/10/25	7.2	11.25	2	11.35	11.35	5.2	1,338	0.39%
2021/10/22	8.1	11.12	5	11.12	11.15	3.1	1,361	0.22%
2021/10/21	1.3	11.00	3.3	11.18	11.00	-2	1,366	-0.14%
2021/10/20	3.5	10.95	1.7	11.03	10.80	1.7	1,380	0.13%
2021/10/19	7.5	10.84	0	10.90	10.90	7.5	1,406	0.53%
2021/10/18	1.4	10.64	1	10.65	10.70	0.4	1,458	0.03%
2021/10/15	1.2	10.56	0	0.00	10.65	1.2	1,500	0.08%
2021/10/14	0.9	10.39	10	10.40	10.35	-9.1	1,569	-0.58%
2021/10/13	3.3	10.36	1	10.55	10.30	2.3	1,672	0.14%
2021/10/12	4.2	10.52	0.8	10.50	10.40	3.4	1,684	0.20%
2021/10/08	2.7	10.68	0	0.00	10.60	2.7	1,688	0.16%
2021/10/07	0.8	10.63	7	10.51	10.55	-6.2	1,713	-0.36%
2021/10/06	18.6	10.21	3	10.40	10.20	15.6	1,745	0.90%
2021/10/05	2.8	10.12	2	10.43	10.60	0.8	1,752	0.05%
2021/10/04	53.9	10.43	1	10.94	10.20	52.9	1,738	3.04%
2021/10/01	22.3	11.02	1	11.24	10.85	21.3	1,715	1.24%
2021/09/30	4.8	11.13	1	11.20	11.20	3.8	1,703	0.22%
2021/09/29	5.8	11.15	1	11.28	11.15	4.8	1,707	0.28%
2021/09/28	3.8	11.46	1	11.52	11.45	2.8	1,721	0.16%
2021/09/27	1.1	11.61	8.7	11.55	11.60	-7.5	1,732	-0.44%
2021/09/24	4.3	11.30	2.4	11.39	11.30	1.9	1,723	0.11%
2021/09/23	3.1	11.27	5.5	11.11	11.20	-2.4	1,727	-0.14%
2021/09/22	12.5	11.19	9	11.20	11.20	3.5	1,739	0.20%
2021/09/17	3.3	11.32	1.5	11.32	11.50	1.8	1,796	0.10%
2021/09/16	6.2	11.21	1.2	11.38	11.15	5	1,808	0.28%
2021/09/15	2.6	11.27	1	11.32	11.25	1.6	1,811	0.09%
2021/09/14	3.2	11.27	1.6	11.40	11.35	1.6	1,824	0.09%
2021/09/13	4.5	11.25	1	11.37	11.25	3.5	1,832	0.19%
2021/09/10	7.7	11.25	1.5	11.33	11.25	6.1	1,853	0.33%
2021/09/09	5.2	11.11	6	11.14	11.20	-0.8	1,861	-0.04%
2021/09/08	22.8	10.97	11.2	10.92	10.85	11.6	1,860	0.62%
2021/09/07	8.9	11.42	1	11.87	11.35	7.9	1,830	0.43%
2021/09/06	17.3	11.75	46	11.43	11.40	-28.7	1,825	-1.57%
2021/09/03	0.2	11.86	7	11.94	11.85	-6.8	1,819	-0.37%
2021/09/02	18.7	11.76	4	11.77	11.75	14.7	1,823	0.81%
2021/09/01	0	12.10	1.1	12.00	12.00	-1.1	1,827	-0.06%
2021/08/31	3.3	11.87	2	11.92	11.90	1.3	1,861	0.07%
2021/08/30	12.2	11.87	5.2	11.94	11.85	7	1,869	0.38%
2021/08/27	13.1	11.99	2.1	12.00	12.00	11	1,870	0.59%
2021/08/26	7.2	11.98	0	12.25	11.90	7.2	1,873	0.39%
2021/08/25	12.4	12.10	10	12.15	12.15	2.4	1,883	0.13%
2021/08/24	4.3	11.86	0	0.00	11.75	4.3	1,895	0.23%
2021/08/23	4	11.99	1	12.00	12.15	3	1,923	0.16%
2021/08/20	2	11.34	1	11.35	11.50	1	1,928	0.05%
2021/08/19	15.6	11.41	10	11.35	11.40	5.6	1,928	0.29%
2021/08/18	0.5	11.64	2	11.83	12.00	-1.5	1,917	-0.08%
2021/08/17	19.2	11.79	15	11.70	11.60	4.2	1,937	0.22%
2021/08/16	12.1	12.01	8	11.97	11.90	4.1	1,948	0.21%
2021/08/13	2.1	12.37	9	12.32	12.25	-7	1,972	-0.35%
2021/08/12	5	12.60	2	12.60	12.65	3	1,974	0.15%
2021/08/11	35.5	12.69	9	12.42	12.50	26.5	1,996	1.33%
2021/08/10	25	13.21	7	13.15	13.15	18	1,991	0.90%
2021/08/09	3.1	13.30	7	13.30	13.30	-3.9	2,041	-0.19%
2021/08/06	4	13.40	2.2	13.57	13.35	1.9	2,058	0.09%
2021/08/05	38.3	13.78	21	13.89	13.55	17.3	2,111	0.82%
2021/08/04	16	14.04	36.3	13.86	14.10	-20.3	2,129	-0.95%
2021/08/03	3.3	13.57	3	13.55	13.50	0.3	2,160	0.01%
2021/08/02	3.1	13.35	1.9	13.38	13.55	1.2	2,198	0.06%
2021/07/30	7.9	13.38	5	13.47	13.30	2.9	2,233	0.13%
2021/07/29	10.1	13.39	1	13.50	13.40	9.1	2,286	0.40%
2021/07/28	25.2	13.23	4	13.36	13.35	21.2	2,338	0.91%
2021/07/27	4	13.64	6.2	13.67	13.55	-2.2	2,436	-0.09%
2021/07/26	11	14.02	46	14.16	14.05	-35	2,533	-1.38%
2021/07/23	24.5	14.01	21	14.00	14.00	3.5	2,604	0.13%
2021/07/22	23	13.78	11.1	13.77	13.80	12	2,696	0.44%
2021/07/21	49	13.30	8	13.34	13.15	41	2,834	1.45%
2021/07/20	60.2	13.65	33	13.83	13.45	27.2	3,015	0.90%
2021/07/19	121	14.20	39.5	14.17	14.25	81.5	3,107	2.62%	大買/
2021/07/16	3.3	13.72	9.7	13.74	13.60	-6.4	3,274	-0.19%
2021/07/15	8.8	13.30	6	13.31	13.45	2.8	3,479	0.08%
2021/07/14	17.1	13.53	11	13.55	13.25	6.1	3,524	0.17%
2021/07/13	10.2	13.78	16	13.95	13.70	-5.8	3,579	-0.16%
2021/07/12	14.2	13.39	20	13.40	13.55	-5.8	3,608	-0.16%
2021/07/09	2	13.30	2	13.35	13.35	0	3,795	0.00%
2021/07/08	2	13.13	11	13.67	13.40	-9	3,902	-0.23%
2021/07/07	13.1	13.31	10	13.30	13.25	3.1	3,992	0.08%
2021/07/06	6	13.58	0	0.00	13.50	6	4,159	0.14%
2021/07/05	2	13.95	3	13.90	13.75	-1	4,274	-0.02%
2021/07/02	4	13.40	5.7	13.41	13.35	-1.7	4,318	-0.04%
2021/07/01	11	13.27	4	13.56	13.25	7	4,421	0.16%
2021/06/30	3.1	13.53	17.2	13.54	13.50	-14.1	4,552	-0.31%
2021/06/29	10.4	13.45	0.1	13.75	13.40	10.4	4,776	0.22%
2021/06/28	23.1	13.79	7	14.06	13.75	16.1	5,029	0.32%
2021/06/25	11	13.95	6	14.00	14.15	5	5,310	0.09%
2021/06/24	2	13.87	4	13.85	13.85	-2	5,440	-0.04%
2021/06/23	1	13.50	1	13.65	13.55	0	5,450	0.00%
2021/06/22	2.1	13.18	8.6	13.20	13.15	-6.5	5,483	-0.12%
2021/06/21	4.6	13.29	0	0.00	13.25	4.6	5,511	0.08%
2021/06/18	3.1	13.86	1	13.75	13.65	2.1	5,603	0.04%
2021/06/17	1	14.05	6.2	14.01	14.00	-5.2	5,734	-0.09%
2021/06/16	0	13.60	4	13.74	13.55	-4	6,069	-0.07%
2021/06/15	2.6	13.92	5.1	13.90	13.85	-2.5	6,337	-0.04%
2021/06/11	4.2	13.76	3	13.82	13.85	1.2	6,345	0.02%
2021/06/10	0.2	13.80	7	13.75	13.65	-6.8	6,348	-0.11%
2021/06/09	3.2	13.72	2	13.80	13.70	1.2	6,371	0.02%
2021/06/08	4	14.05	67	14.10	13.95	-63	6,375	-0.99%
2021/06/07	71	13.96	5	14.04	13.95	66	6,364	1.04%
2021/06/04	8	14.05	0	0.00	13.95	8	6,357	0.13%
2021/06/03	0.1	14.25	8	14.21	14.15	-7.9	6,361	-0.12%
2021/06/02	22.1	14.19	13	14.17	14.05	9.1	6,359	0.14%
2021/06/01	2.5	14.16	3	14.22	14.30	-0.5	6,363	-0.01%
2021/05/31	7.1	13.95	2.1	14.06	13.80	5	6,353	0.08%
2021/05/28	5.1	13.76	4.2	13.85	13.65	0.9	6,333	0.01%
2021/05/27	0	0.00	3.1	13.50	13.35	-3.1	6,351	-0.05%
2021/05/26	0.5	13.40	1	13.45	13.55	-0.5	6,377	-0.01%
2021/05/25	1	13.50	26.3	13.52	13.40	-25.3	6,403	-0.39%
2021/05/24	25	13.22	5	12.99	13.20	20	6,427	0.31%
2021/05/21	0.1	12.60	2.9	12.66	12.85	-2.9	6,448	-0.04%
2021/05/20	4.3	12.78	7.5	12.66	12.50	-3.2	6,484	-0.05%
2021/05/19	8.4	12.52	8.6	12.48	12.85	-0.2	6,491	0.00%
2021/05/18	7.2	12.26	4	12.10	12.30	3.2	6,486	0.05%
2021/05/17	11.2	11.23	24.7	11.49	11.20	-13.4	6,454	-0.21%
2021/05/14	5	12.73	4.4	12.83	12.40	0.6	6,392	0.01%
2021/05/13	4.1	12.27	53	12.05	12.45	-48.9	6,367	-0.77%
2021/05/12	8	12.83	59	13.34	12.70	-51	6,401	-0.80%
2021/05/11	16.3	14.34	3.3	14.20	14.05	12.9	6,343	0.20%
2021/05/10	23	15.30	35.2	15.22	15.60	-12.2	6,320	-0.19%
2021/05/07	18.5	14.77	11.8	14.61	14.90	6.7	6,300	0.11%
2021/05/06	7.8	14.38	6	14.51	14.35	1.8	6,262	0.03%
2021/05/05	19	14.79	10.1	14.99	14.55	8.9	6,200	0.14%
2021/05/04	49.1	15.01	84	14.59	14.80	-34.9	6,154	-0.57%
2021/05/03	127.1	16.31	151.1	16.18	15.85	-24	6,039	-0.40%	大買/大賣/
2021/04/29	126.1	17.45	149	17.23	17.05	-22.9	5,940	-0.39%	大買/大賣/
2021/04/28	63.9	17.81	69	17.75	17.75	-5.1	5,858	-0.09%
2021/04/27	156.3	17.78	97	17.85	17.70	59.3	5,780	1.03%	大買/
2021/04/26	229.2	18.35	118	18.25	18.25	111.2	5,597	1.99%	大買/大賣/鉅額交易
2021/04/23	60	17.78	53	17.85	18.00	7	5,401	0.13%
2021/04/22	195.7	17.92	121	17.51	17.00	74.7	5,269	1.42%	大買/大賣/
2021/04/21	87.1	18.14	102.9	18.00	18.35	-15.8	5,031	-0.31%	大賣/
2021/04/20	41	17.63	56	17.55	17.40	-15	4,900	-0.31%
2021/04/19	53	17.17	61.1	17.25	17.25	-8.1	4,883	-0.17%
2021/04/16	49	17.47	31	17.53	17.40	18	4,822	0.37%
2021/04/15	186	17.57	118	17.53	17.45	68	4,768	1.43%	大買/大賣/
2021/04/14	40.3	16.66	39	16.46	16.75	1.3	4,583	0.03%
2021/04/13	118.8	17.49	80.4	17.09	16.90	38.4	4,557	0.84%	大買/
2021/04/12	90	17.78	198.3	17.86	17.70	-108.3	4,493	-2.41%	大賣/鉅額交易
2021/04/09	74.3	17.60	47	17.56	17.35	27.3	4,339	0.63%
2021/04/08	75.2	17.32	12.1	17.30	17.30	63	4,247	1.48%
2021/04/07	29.1	17.31	31.1	17.35	17.35	-1.9	4,208	-0.05%
2021/04/06	57.2	17.07	46.1	17.23	16.85	11.1	4,178	0.26%
2021/04/01	164.2	17.38	54.4	17.27	17.00	109.8	4,311	2.55%	大買/鉅額交易
2021/03/31	152.4	16.80	187.5	16.82	16.85	-35.1	4,099	-0.86%	大買/大賣/
2021/03/30	106.3	16.15	134	16.18	16.10	-27.7	3,892	-0.71%	大買/大賣/
2021/03/29	75.3	15.68	66.1	15.48	15.40	9.2	3,593	0.25%
2021/03/26	6	14.68	7.4	14.70	14.80	-1.3	3,579	-0.04%
2021/03/25	38	14.86	28.1	14.77	14.55	9.9	3,595	0.28%
2021/03/24	7	15.03	18	14.91	14.90	-11	3,567	-0.31%
2021/03/23	50	15.59	39.4	15.33	15.10	10.6	3,541	0.30%
2021/03/22	131.1	15.57	135	15.54	15.55	-3.9	3,447	-0.11%	大買/大賣/
2021/03/19	309.7	15.30	277	15.06	15.00	32.7	3,346	0.98%	大買/大賣/
2021/03/18	112	14.99	121.2	14.89	15.30	-9.2	3,049	-0.30%	大買/大賣/
2021/03/17	5.1	14.05	5	14.04	13.95	0.1	2,838	0.00%
2021/03/16	4	14.01	4	14.10	14.05	0	2,875	0.00%
2021/03/15	0	0.00	13	14.24	14.20	-13	2,941	-0.44%
2021/03/12	28	14.06	3	14.03	14.00	25	2,967	0.84%
2021/03/11	1	14.00	3	14.10	14.05	-2	3,131	-0.06%
2021/03/10	0	0.00	11.1	13.84	13.80	-11.1	3,338	-0.33%
2021/03/09	1	13.75	0.2	13.60	13.65	0.8	3,383	0.02%
2021/03/08	2	13.75	2	13.53	13.50	0	3,479	0.00%
2021/03/05	22	13.60	10	13.80	13.50	12	3,730	0.32%
2021/03/03	1	14.10	0	0.00	14.10	1	3,955	0.03%
2021/03/02	5	14.21	1	14.35	13.85	4	3,969	0.10%
2021/02/26	2	13.80	5	13.99	14.20	-3	3,976	-0.08%
2021/02/25	2	14.05	3.4	14.13	14.00	-1.4	3,985	-0.04%
2021/02/24	34	14.14	37	13.93	13.95	-3	4,016	-0.07%
2021/02/23	2	14.05	2.1	14.10	14.10	-0.1	4,399	0.00%
2021/02/22	2.1	13.95	48.1	13.95	14.05	-46	4,684	-0.98%
2021/02/19	3	13.50	7.1	13.62	13.50	-4.1	4,625	-0.09%
2021/02/18	2	13.25	27	13.35	13.45	-25	4,610	-0.54%
2021/02/17	12	13.10	4.2	12.95	13.10	7.8	4,609	0.17%
2021/02/05	0	12.86	8	12.70	12.60	-8	4,589	-0.17%
2021/02/04	43	12.79	1.2	12.78	12.70	41.8	4,590	0.91%
2021/02/03	8.2	13.16	3	12.88	13.00	5.2	4,579	0.11%
2021/02/02	0.1	12.70	7	12.64	12.50	-7	4,487	-0.15%
2021/02/01	8	12.66	19	12.39	12.75	-11	4,465	-0.25%
2021/01/29	3	12.47	3	12.53	12.25	0	4,401	0.00%
2021/01/28	6.1	12.40	0	0.00	12.30	6.1	4,375	0.14%
2021/01/27	0	12.40	0	0.00	12.50	0	4,368	0.00%
2021/01/26	1	12.55	42	12.63	12.50	-41	4,367	-0.94%
2021/01/25	6	12.48	0	0.00	12.55	6	4,361	0.14%
2021/01/22	6.1	12.53	1	12.45	12.65	5.1	4,354	0.12%
2021/01/21	6	12.73	10	12.45	12.40	-4	4,341	-0.09%
2021/01/20	7	12.54	9.1	12.74	12.50	-2.1	4,325	-0.05%
2021/01/19	7	13.37	3.3	13.37	13.20	3.7	4,281	0.09%
2021/01/18	1	13.15	0	0.00	13.30	1	4,270	0.02%
2021/01/15	13	13.77	4	13.59	13.55	9	4,250	0.21%
2021/01/14	20.1	14.12	5.7	14.04	14.05	14.4	4,215	0.34%
2021/01/13	8.7	14.22	39	14.01	14.00	-30.3	4,188	-0.72%
2021/01/12	23	13.27	6	13.65	13.30	17	4,103	0.42%
2021/01/11	2	14.00	4	14.05	13.80	-2	4,076	-0.05%
2021/01/08	1	13.65	1	13.60	13.60	0	4,066	0.00%
2021/01/07	2	13.83	4	13.73	13.80	-2	4,093	-0.05%
2021/01/06	62.1	14.43	16.1	14.21	13.80	46	4,117	1.12%
2021/01/05	6	14.24	3	14.33	14.30	3	4,033	0.07%
2021/01/04	0.1	14.23	7	14.25	14.25	-6.9	3,993	-0.17%
2020/12/31	11.1	14.01	5	14.03	14.10	6.1	3,966	0.15%
2020/12/30	6.2	14.30	12	14.29	14.25	-5.9	3,931	-0.15%
2020/12/29	19	14.47	62.5	14.53	14.50	-43.5	3,900	-1.11%
2020/12/28	149.2	14.88	78.4	14.82	14.85	70.9	3,815	1.86%	大買/
2020/12/25	12.3	14.09	2	14.00	14.10	10.3	3,536	0.29%
2020/12/24	9.1	14.34	40	14.40	14.05	-31	3,515	-0.88%
2020/12/23	33	14.05	6	13.90	14.15	27	3,468	0.78%
2020/12/22	23.3	14.25	46.1	14.10	13.80	-22.8	3,450	-0.66%
2020/12/21	1.1	13.55	9	13.57	13.60	-7.9	3,323	-0.24%
2020/12/18	23	13.83	16.1	13.82	13.70	6.9	3,302	0.21%
2020/12/17	4	13.91	9	13.83	13.85	-5	3,288	-0.15%
2020/12/16	10.1	13.75	1	13.80	13.80	9.1	3,303	0.27%
2020/12/15	18	13.82	9	13.84	13.65	9	3,289	0.28%
2020/12/14	13	14.08	49	14.16	14.15	-36	3,262	-1.10%
2020/12/11	87	13.67	41	13.67	13.60	46	3,222	1.43%
2020/12/10	22	14.03	35	14.10	13.95	-13	3,164	-0.41%
2020/12/09	52	14.31	51	14.25	14.10	1	3,119	0.03%
2020/12/08	59	13.99	44	14.05	13.85	15	3,059	0.49%
2020/12/07	92.2	14.79	35	14.28	14.25	57.2	3,048	1.87%
2020/12/04	42.1	14.35	156.1	14.44	14.50	-114	2,894	-3.94%	大賣/鉅額交易
2020/12/03	5	13.78	7.1	13.79	13.65	-2.1	2,678	-0.08%
2020/12/02	60.3	13.92	48	14.00	13.90	12.3	2,725	0.45%
2020/12/01	89.3	14.07	51.4	14.22	14.30	37.9	2,750	1.38%
2020/11/30	54.4	13.53	39	13.66	13.70	15.4	2,681	0.57%
2020/11/27	3	12.75	14	12.90	12.95	-11	2,474	-0.44%
2020/11/26	3	12.75	11	12.79	12.70	-8	2,480	-0.32%
2020/11/25	22	12.72	3	12.62	12.55	19	2,452	0.77%
2020/11/24	10	12.67	5	12.78	12.50	5	2,414	0.21%
2020/11/23	14.3	12.52	24.1	12.53	12.65	-9.9	2,395	-0.41%
2020/11/20	183.1	12.99	102	12.74	12.65	81.1	2,329	3.48%	大買/大賣/
2020/11/19	52.2	12.82	20.8	12.54	12.90	31.4	1,896	1.66%
2020/11/18	0	0.00	6	11.71	11.75	-6	1,573	-0.38%
2020/11/17	0	0.00	2	11.55	11.55	-2	1,568	-0.13%
2020/11/16	2.1	11.89	0	0.00	11.70	2.1	1,609	0.13%
2020/11/13	0.1	11.40	0	0.00	11.50	0.1	1,593	0.01%
2020/11/12	0.2	11.28	0	0.00	11.40	0.2	1,595	0.01%
2020/11/11	0.1	11.35	0	0.00	11.35	0.1	1,627	0.01%
2020/11/10	0.4	11.36	0	0.00	11.25	0.4	1,632	0.02%
2020/11/09	0.3	11.46	0	0.00	11.25	0.3	1,624	0.02%
2020/11/06	0.1	11.20	0	0.00	11.10	0.1	1,622	0.01%
2020/11/05	0.2	11.35	1	11.20	11.10	-0.8	1,645	-0.05%
2020/11/04	0.1	11.38	0	0.00	11.15	0.1	1,658	0.01%
2020/11/03	0.1	11.20	0	0.00	11.15	0.1	1,671	0.01%
2020/11/02	3.5	10.89	1	11.02	10.85	2.5	1,683	0.15%
2020/10/30	0.3	11.17	1	11.05	11.05	-0.7	1,682	-0.04%
2020/10/29	0	11.20	0	0.00	11.25	0	1,687	0.00%
2020/10/28	1.1	11.54	0	0.00	11.45	1.1	1,721	0.06%
2020/10/27	0.2	11.56	0	0.00	11.55	0.2	1,813	0.01%
2020/10/26	1.6	11.71	0	0.00	11.70	1.6	1,818	0.09%
2020/10/23	1.1	11.71	8	11.68	11.70	-6.9	1,817	-0.38%
2020/10/22	0.1	11.75	0	0.00	11.65	0.1	1,837	0.00%
2020/10/21	0.1	11.65	0	0.00	11.70	0.1	1,848	0.01%
2020/10/20	6.2	11.60	0	0.00	11.65	6.2	1,861	0.33%
2020/10/19	0.1	11.70	6	11.68	11.80	-5.9	1,858	-0.32%
2020/10/16	1	11.55	0	0.00	11.65	1	1,866	0.05%
2020/10/15	8.1	11.94	2	11.95	11.80	6.1	1,877	0.33%
2020/10/14	1.1	11.86	3	11.70	11.85	-1.9	1,837	-0.10%
2020/10/13	0.8	11.40	2	11.30	11.30	-1.2	1,825	-0.07%
2020/10/12	4.8	11.22	1	11.20	11.15	3.8	1,826	0.21%
2020/10/08	2.4	11.20	1	11.20	11.25	1.4	1,845	0.07%
2020/10/07	1.8	11.27	1.1	11.30	11.25	0.7	1,861	0.04%
2020/10/06	4.4	11.29	1	11.30	11.25	3.4	1,890	0.18%
2020/10/05	1.6	11.21	0	0.00	11.10	1.6	1,926	0.08%
2020/09/30	0.2	11.30	0.8	11.30	10.95	-0.6	1,991	-0.03%
2020/09/29	1.6	11.19	0	0.00	11.00	1.6	2,252	0.07%
2020/09/28	2.7	11.08	3	11.17	11.15	-0.3	2,341	-0.01%
2020/09/25	37	10.77	0	0.00	10.65	37	2,363	1.57%
2020/09/24	0.2	11.50	7	11.15	11.20	-6.8	2,353	-0.29%
2020/09/23	1	11.60	0	0.00	11.50	1	2,355	0.04%
2020/09/21	1.1	12.19	2	12.23	12.00	-0.9	2,356	-0.04%
2020/09/18	0.1	11.95	0.9	11.95	11.95	-0.9	2,341	-0.04%
2020/09/17	9	12.00	0	0.00	11.95	9	2,337	0.38%
2020/09/16	1	11.90	1	11.90	11.85	0	2,339	0.00%
2020/09/15	0	0.00	2	11.90	11.80	-2	2,358	-0.08%
2020/09/14	0	0.00	4	11.68	11.70	-4	2,385	-0.17%
2020/09/11	1.1	11.88	1	11.60	11.60	0.1	2,413	0.00%
2020/09/10	8	12.10	10	12.14	11.90	-2	2,400	-0.08%
2020/09/09	8	11.96	2	12.18	12.20	6	2,363	0.25%
2020/09/08	4	11.86	5	11.86	11.90	-1	2,353	-0.04%
2020/09/07	11	12.50	7	12.44	12.15	4	2,355	0.17%
2020/09/04	11.1	12.13	6	12.09	12.50	5.1	2,284	0.22%
2020/09/03	6.1	11.82	5	12.03	11.85	1.1	2,171	0.05%
2020/09/02	0.1	11.30	2	11.15	11.15	-1.9	1,993	-0.10%
2020/09/01	9	11.41	2	11.28	11.10	7	2,031	0.34%
2020/08/27	3	11.07	5	11.00	11.10	-2	2,112	-0.09%
2020/08/26	5	10.80	4	10.80	10.80	1	2,084	0.05%
2020/08/24	1	10.75	0	0.00	10.60	1	2,117	0.05%
2020/08/21	2	10.55	0	0.00	10.60	2	2,125	0.09%
2020/08/20	0	0.00	1	10.40	10.40	-1	2,123	-0.05%
2020/08/18	2	11.60	2	11.50	11.55	0	2,069	0.00%
2020/08/17	0	0.00	1	11.85	11.70	-1	2,075	-0.05%
2020/08/10	0	0.00	1	11.55	11.40	-1	2,035	-0.05%
2020/08/07	1	11.40	41	11.52	11.45	-40	2,047	-1.95%
2020/08/05	0	0.00	1	11.85	11.85	-1	2,041	-0.05%
2020/08/04	0	0.00	5	11.85	11.80	-5	2,050	-0.24%
2020/08/03	0	0.00	3	12.03	11.80	-3	2,056	-0.15%
2020/07/31	6	11.71	6	11.39	12.00	0	2,039	0.00%
2020/07/30	2	11.00	7	11.10	11.00	-5	1,949	-0.26%
2020/07/28	2	11.00	1	11.25	10.75	1	1,958	0.05%
2020/07/27	0	0.00	1	11.20	11.20	-1	1,951	-0.05%
2020/07/24	2	11.40	0	0.00	11.25	2	1,988	0.10%
2020/07/23	0	0.00	11	11.70	11.60	-11	2,022	-0.54%
2020/07/22	10	11.80	1	11.80	11.65	9	2,039	0.44%
2020/07/20	1	11.30	0	0.00	11.30	1	2,010	0.05%
2020/07/17	6	11.76	1	12.00	11.55	5	2,006	0.25%
2020/07/16	5	11.58	0	0.00	11.60	5	1,998	0.25%
2020/07/15	1	11.80	0	0.00	11.65	1	2,019	0.05%
2020/07/10	14	12.06	5	11.94	11.80	9	2,011	0.45%
2020/07/09	19	12.27	34	12.30	12.25	-15	1,988	-0.75%
2020/07/08	154	12.81	77	12.94	12.65	77	1,940	3.97%	大買/
2020/07/07	7	11.19	5	12.00	12.00	2	1,684	0.12%
2020/07/06	9	11.30	5	11.25	11.25	4	1,610	0.25%
2020/07/03	1	11.05	1	11.10	11.00	0	1,589	0.00%
2020/07/01	6	10.83	1	11.00	10.90	5	1,589	0.31%
2020/06/29	1	10.50	0	0.00	10.55	1	1,644	0.06%
2020/06/23	20	11.13	0	0.00	10.90	20	1,664	1.20%
2020/06/22	1	11.15	17	11.33	11.25	-16	1,665	-0.96%
2020/06/19	0	0.00	1	11.30	11.05	-1	1,653	-0.06%
2020/06/18	0	0.00	1	10.85	10.95	-1	1,633	-0.06%
2020/06/17	0	0.00	4	10.55	10.55	-4	1,612	-0.25%
2020/06/16	0	0.00	7	10.55	10.55	-7	1,656	-0.42%
2020/06/15	9	10.36	0	0.00	10.30	9	1,700	0.53%
2020/06/12	3	10.38	5	10.45	10.65	-2	1,715	-0.12%
2020/06/11	2	11.00	2	11.20	10.85	0	1,733	0.00%
2020/06/10	5	11.25	5	11.23	11.25	0	1,732	0.00%
2020/06/09	24	11.29	28	11.13	11.10	-4	1,772	-0.23%
2020/06/08	21	11.45	14	11.35	11.35	7	1,807	0.39%
2020/06/05	10	11.55	97	11.52	11.55	-87	1,780	-4.89%
2020/06/04	17	10.72	37	10.85	10.55	-20	1,705	-1.17%
2020/06/03	9	10.65	4	10.80	10.75	5	1,725	0.29%
2020/06/02	3	10.45	2	10.45	10.50	1	1,793	0.06%
2020/05/29	63	10.05	0	0.00	10.00	63	1,885	3.34%
2020/05/28	10	10.44	0	0.00	10.30	10	1,875	0.53%
2020/05/25	1	10.15	0	0.00	10.20	1	1,880	0.05%
2020/05/22	1	10.35	0	0.00	10.30	1	1,885	0.05%
2020/05/21	4	10.60	1	10.55	10.75	3	1,881	0.16%
2020/05/18	2	10.45	0	0.00	10.35	2	1,889	0.11%
2020/05/14	1	11.25	0	0.00	10.85	1	1,875	0.05%
2020/05/12	20	11.48	0	0.00	11.40	20	1,850	1.08%
2020/05/11	0	0.00	2	11.70	11.60	-2	1,844	-0.11%
2020/05/08	52	11.57	0	0.00	11.40	52	1,840	2.83%
2020/05/07	3	11.60	20	11.45	11.60	-17	1,826	-0.93%
2020/05/06	24	11.30	0	0.00	11.35	24	1,810	1.33%
2020/05/05	0	0.00	5	11.47	11.30	-5	1,813	-0.28%
2020/05/04	0	0.00	11	11.55	11.50	-11	1,809	-0.61%
2020/04/30	1	11.65	68	11.70	11.75	-67	1,808	-3.70%
2020/04/29	14	11.71	7	11.63	11.60	7	1,812	0.39%
2020/04/28	7	11.89	0	0.00	11.85	7	1,781	0.39%
2020/04/24	22	11.16	0	0.00	11.15	22	1,750	1.26%
2020/04/23	1	11.15	20	11.19	11.15	-19	1,761	-1.08%
2020/04/22	0	0.00	1	11.20	11.00	-1	1,769	-0.06%
2020/04/21	20	11.10	21	11.30	10.85	-1	1,784	-0.06%
2020/04/20	20	11.35	28	11.10	11.40	-8	1,832	-0.44%
2020/04/17	4	11.30	21	11.55	11.30	-17	1,833	-0.93%
2020/04/15	0	0.00	2	11.25	11.25	-2	1,812	-0.11%
2020/04/14	2	10.75	0	0.00	10.80	2	1,811	0.11%
2020/04/13	12	10.47	11	10.50	10.45	1	1,826	0.05%
2020/04/09	1	10.55	22	10.30	10.35	-21	1,909	-1.10%
2020/04/08	33	10.26	1	10.30	10.30	32	2,025	1.58%
2020/04/07	18	10.22	0	0.00	10.15	18	2,007	0.90%
2020/04/06	4	10.10	8	10.02	10.00	-4	1,996	-0.20%
2020/04/01	9	9.93	4	10.05	9.84	5	1,973	0.25%
2020/03/27	0	0.00	2	9.14	9.25	-2	1,890	-0.11%
2020/03/25	4	8.43	1	8.46	8.39	3	1,857	0.16%
2020/03/24	0	0.00	6	7.92	7.96	-6	1,864	-0.32%
2020/03/20	26	7.90	20	8.05	7.93	6	1,909	0.31%
2020/03/19	11	7.66	1	7.91	7.66	10	1,914	0.52%
2020/03/18	20	9.02	0	0.00	8.51	20	1,893	1.06%
2020/03/17	8	9.27	0	0.00	9.20	8	1,863	0.43%
2020/03/16	0	0.00	12	10.55	10.20	-12	1,821	-0.66%
2020/03/13	19	10.45	2	10.48	10.50	17	1,807	0.94%
2020/03/12	29	11.76	5	11.71	11.60	24	1,760	1.36%
2020/03/11	4	12.99	0	0.00	12.70	4	1,717	0.23%
2020/03/10	3	12.80	3	13.10	13.15	0	1,731	0.00%
2020/03/09	8	13.35	4	13.26	12.90	4	1,701	0.24%
2020/03/06	13	13.83	5	13.77	13.70	8	1,661	0.48%
2020/03/05	8	13.61	0	0.00	13.95	8	1,566	0.51%
2020/03/03	2	13.15	1	13.00	12.90	1	1,451	0.07%
2020/03/02	28	12.90	0	0.00	12.90	28	1,444	1.94%
2020/02/27	22	13.33	2	13.60	13.15	20	1,444	1.38%
2020/02/26	6	13.55	0	0.00	13.55	6	1,429	0.42%
2020/02/25	10	13.55	6	13.60	13.55	4	1,428	0.28%
2020/02/24	1	13.85	0	0.00	13.80	1	1,438	0.07%
2020/02/21	2	14.05	0	0.00	14.00	2	1,446	0.14%
2020/02/18	4	14.10	0	0.00	14.25	4	1,433	0.28%
2020/02/05	1	14.30	0	0.00	14.25	1	1,462	0.07%
2020/02/04	1	14.10	0	0.00	14.15	1	1,458	0.07%
2020/02/03	30	13.52	2	13.55	13.70	28	1,471	1.90%
2020/01/31	4	14.83	0	0.00	14.60	4	1,451	0.28%
2020/01/30	3	15.00	3	15.07	14.85	0	1,448	0.00%
2020/01/20	3	16.53	1	16.55	16.50	2	1,426	0.14%
2020/01/17	5	16.62	0	0.00	16.75	5	1,420	0.35%
2020/01/15	1	16.85	3	16.80	16.90	-2	1,402	-0.14%
2020/01/14	7	16.81	11	16.81	16.75	-4	1,386	-0.29%
2020/01/13	0	0.00	3	16.47	16.50	-3	1,318	-0.23%
2020/01/09	0	0.00	12	15.83	15.75	-12	1,295	-0.93%
2020/01/08	3	16.05	0	0.00	15.85	3	1,288	0.23%
2020/01/07	1	16.10	8	16.01	16.15	-7	1,274	-0.55%
2020/01/06	0	0.00	1	16.15	16.10	-1	1,250	-0.08%
2020/01/03	24	16.48	7	16.44	16.65	17	1,230	1.38%
2020/01/02	10	15.10	5	15.98	16.50	5	1,195	0.42%
2019/12/30	0	0.00	17	15.20	15.15	-17	1,190	-1.43%
2019/12/27	0	0.00	8	15.15	15.15	-8	1,217	-0.66%
2019/12/26	2	15.15	10	15.20	15.20	-8	1,223	-0.65%
2019/12/20	2	15.50	0	0.00	15.40	2	1,256	0.16%
2019/12/19	12	15.69	0	0.00	15.70	12	1,270	0.94%
2019/12/18	1	15.65	0	0.00	15.65	1	1,299	0.08%
2019/12/17	0	0.00	2	15.40	15.35	-2	1,263	-0.16%
2019/12/10	2	15.10	0	0.00	15.10	2	1,153	0.17%
2019/12/06	0	0.00	9	15.00	14.90	-9	1,145	-0.79%
2019/11/27	1	14.95	15	15.20	15.05	-14	1,223	-1.14%
2019/11/14	2	15.10	0	0.00	14.90	2	1,175	0.17%
2019/11/13	0	0.00	2	14.80	15.00	-2	1,173	-0.17%
2019/11/11	0	0.00	1	15.70	15.55	-1	1,126	-0.09%
2019/11/08	1	16.45	1	16.45	16.15	0	1,134	0.00%
2019/11/04	11	16.70	0	0.00	16.65	11	1,149	0.96%
2019/11/01	5	16.40	2	16.45	16.45	3	1,166	0.26%
2019/10/31	4	16.65	3	16.82	16.60	1	1,182	0.08%
2019/10/30	0	0.00	1	17.10	17.10	-1	1,166	-0.09%
2019/10/29	0	0.00	3	17.20	17.10	-3	1,167	-0.26%
2019/10/28	2	17.50	0	0.00	17.40	2	1,168	0.17%
2019/10/24	0	0.00	7	17.65	17.55	-7	1,175	-0.60%
2019/10/23	4	17.66	17	17.86	17.65	-13	1,186	-1.10%
2019/10/22	7	17.85	0	0.00	17.60	7	1,185	0.59%
2019/10/18	28	17.55	0	0.00	17.55	28	1,205	2.32%
2019/10/17	47	17.60	0	0.00	17.60	47	1,217	3.86%
2019/10/16	29	17.60	0	0.00	17.60	29	1,228	2.36%
2019/10/14	21	17.70	0	0.00	17.65	21	1,231	1.71%
2019/10/09	1	17.55	0	0.00	17.65	1	1,241	0.08%
2019/10/08	8	17.83	12	18.28	17.80	-4	1,239	-0.32%
2019/10/07	7	18.50	4	18.59	18.35	3	1,212	0.25%
2019/10/04	27	18.66	3	18.87	18.65	24	1,205	1.99%
2019/10/03	0	0.00	1	18.10	18.60	-1	1,118	-0.09%
2019/10/01	0	0.00	1	18.10	18.10	-1	1,111	-0.09%
2019/09/25	0	0.00	2	17.95	18.10	-2	1,204	-0.17%
2019/09/24	17	18.39	14	18.26	18.30	3	1,206	0.25%
2019/09/23	1	18.10	1	18.25	18.20	0	1,185	0.00%
2019/09/17	1	17.40	0	0.00	17.30	1	1,171	0.09%
2019/09/12	1	17.65	7	17.67	17.80	-6	1,188	-0.50%
2019/09/11	0	0.00	4	17.60	17.35	-4	1,218	-0.33%
2019/09/10	1	17.60	2	17.60	17.55	-1	1,232	-0.08%
2019/09/09	1	18.05	0	0.00	17.95	1	1,228	0.08%
2019/09/06	0	0.00	3	18.08	18.25	-3	1,228	-0.24%
2019/09/05	6	18.07	0	0.00	17.90	6	1,234	0.49%
2019/09/04	0	0.00	1	18.10	18.15	-1	1,232	-0.08%
2019/09/03	1	18.10	0	0.00	18.00	1	1,240	0.08%
2019/08/30	3	18.07	1	18.15	18.10	2	1,247	0.16%
2019/08/29	0	0.00	1	17.35	17.40	-1	1,213	-0.08%
2019/08/28	0	0.00	4	17.20	17.10	-4	1,213	-0.33%
2019/08/27	3	17.00	0	0.00	17.00	3	1,222	0.25%
2019/08/23	0	0.00	3	17.35	17.35	-3	1,288	-0.23%
2019/08/21	1	17.55	2	17.43	17.35	-1	1,297	-0.08%
2019/08/20	0	0.00	2	17.40	17.35	-2	1,303	-0.15%
2019/08/19	2	17.30	0	0.00	17.25	2	1,312	0.15%
2019/08/14	0	0.00	1	17.25	17.05	-1	1,348	-0.07%
2019/08/13	1	17.05	0	0.00	17.05	1	1,349	0.07%
2019/08/12	1	16.40	1	16.30	16.45	0	1,350	0.00%
2019/08/06	0	0.00	3	15.80	16.20	-3	1,392	-0.22%
2019/08/05	1	16.70	1	17.00	16.55	0	1,404	0.00%
2019/08/02	0	0.00	3	17.30	17.30	-3	1,409	-0.21%
2019/08/01	0	0.00	1	18.05	17.85	-1	1,416	-0.07%
2019/07/26	5	18.75	8	18.70	18.65	-3	1,474	-0.20%
2019/07/24	1	18.40	0	0.00	18.25	1	1,561	0.06%
2019/07/19	1	18.10	0	0.00	18.00	1	1,675	0.06%
2019/07/16	1	18.45	1	18.45	18.50	0	2,294	0.00%
2019/07/15	4	18.29	2	18.33	18.30	2	2,328	0.09%
2019/07/12	3	18.55	2	18.58	18.60	1	2,396	0.04%
2019/07/11	0	0.00	2	18.80	18.85	-2	2,482	-0.08%
2019/07/10	1	18.55	1	18.65	18.65	0	2,715	0.00%
2019/07/09	23	18.70	4	18.81	18.55	19	2,865	0.66%
2019/07/08	2	18.95	1	19.05	18.95	1	2,886	0.03%
2019/07/05	2	19.30	3	19.25	19.25	-1	2,977	-0.03%
2019/07/04	2	19.40	2	19.50	19.35	0	3,025	0.00%
2019/07/03	34	19.51	1	19.55	19.40	33	3,047	1.08%
2019/07/02	7	19.71	1	19.80	19.95	6	3,071	0.20%
2019/06/27	0	0.00	2	19.00	18.95	-2	3,214	-0.06%
2019/06/24	2	19.63	0	0.00	19.55	2	3,327	0.06%
2019/06/19	1	19.55	3	19.23	19.55	-2	3,892	-0.05%
2019/06/18	0	0.00	11	19.18	18.85	-11	4,093	-0.27%
2019/06/13	1	19.55	0	0.00	19.35	1	4,418	0.02%
2019/06/06	2	19.00	0	0.00	19.05	2	4,885	0.04%
2019/06/03	2	18.95	3	19.20	19.00	-1	5,485	-0.02%
2019/05/31	2	19.10	2	19.13	19.15	0	5,623	0.00%
2019/05/30	7	18.56	0	0.00	18.75	7	5,667	0.12%
2019/05/29	5	18.25	0	0.00	18.15	5	5,929	0.08%
2019/05/28	0	0.00	2	18.18	18.15	-2	6,344	-0.03%
2019/05/27	1	18.10	0	0.00	18.00	1	6,406	0.02%
2019/05/23	0	0.00	2	17.90	17.90	-2	6,798	-0.03%
2019/05/22	0	0.00	2	17.90	17.90	-2	6,934	-0.03%
2019/05/16	2	18.30	0	0.00	18.00	2	8,159	0.02%
2019/05/15	2	18.35	1	18.50	18.30	1	8,498	0.01%
2019/05/14	2	17.63	1	17.50	18.15	1	8,557	0.01%
2019/05/13	0	0.00	4	17.80	17.75	-4	8,610	-0.05%
2019/05/10	1	18.55	1	18.40	18.25	0	8,636	0.00%
2019/05/09	0	0.00	1	18.35	18.20	-1	8,684	-0.01%
2019/05/08	0	0.00	1	18.70	18.90	-1	8,707	-0.01%
2019/05/06	1	18.90	0	0.00	18.90	1	8,890	0.01%
2019/05/02	1	19.45	5	19.58	19.50	-4	8,861	-0.05%
2019/04/30	5	19.54	3	19.30	19.30	2	8,840	0.02%
2019/04/29	5.1	20.15	1	20.10	20.00	4.1	8,788	0.05%
2019/04/24	7	21.06	4	21.00	20.85	3	8,691	0.03%
2019/04/23	28	21.83	25	22.25	21.65	3	8,579	0.03%
2019/04/22	0	0.00	4	21.26	21.65	-4	8,170	-0.05%
2019/04/19	3	20.87	2	20.95	20.90	1	8,086	0.01%
2019/04/18	1	20.80	3	21.03	20.70	-2	8,058	-0.02%
2019/04/17	2	21.50	1	21.45	21.30	1	7,997	0.01%
2019/04/16	29	21.89	20	22.22	21.85	9	7,921	0.11%
2019/04/15	57	21.81	60	21.77	21.60	-3	7,713	-0.04%
2019/04/12	16	20.98	1	20.60	20.55	15	7,600	0.20%
2019/04/11	1	21.90	3	21.60	21.10	-2	7,598	-0.03%
2019/04/09	0	0.00	7	21.23	21.10	-7	7,482	-0.09%
2019/04/08	2	21.33	28	21.23	21.10	-26	7,475	-0.35%
2019/04/03	7	21.31	0	0.00	21.15	7	7,446	0.09%
2019/04/01	2	20.50	0	0.00	20.40	2	7,315	0.03%
2019/03/28	2	20.78	0	0.00	20.40	2	7,281	0.03%
2019/03/27	5	20.95	0	0.00	20.85	5	7,371	0.07%
2019/03/26	10	21.51	19	21.58	21.30	-9	7,649	-0.12%
2019/03/25	0	0.00	16	20.68	21.05	-16	7,476	-0.21%
2019/03/22	21	21.97	16	21.81	21.30	5	7,428	0.07%
2019/03/21	22	21.70	19	21.75	22.15	3	7,226	0.04%
2019/03/19	19	20.88	15	21.00	20.75	4	7,005	0.06%
2019/03/18	3	21.30	4	21.15	21.15	-1	6,945	-0.01%
2019/03/14	1	20.60	0	0.00	20.55	1	6,726	0.01%
2019/03/13	22	21.12	11	20.80	20.70	11	6,777	0.16%
2019/03/12	4	20.20	1	20.30	20.30	3	6,556	0.05%
2019/03/08	4	20.75	2	20.50	20.50	2	6,674	0.03%
2019/03/07	9	20.71	7	20.86	20.80	2	6,451	0.03%
2019/03/06	3	20.90	4	20.78	20.75	-1	6,282	-0.02%
2019/03/04	3	20.83	5	20.77	20.90	-2	6,402	-0.03%
2019/02/27	17	20.66	22	20.75	20.60	-5	6,134	-0.08%
2019/02/26	9	20.09	0	0.00	19.90	9	5,759	0.16%
2019/02/25	1	20.20	2	20.33	20.20	-1	5,731	-0.02%
2019/02/22	58	20.57	51	20.53	20.25	7	5,680	0.12%
2019/02/21	11	20.34	0	0.00	20.60	11	5,529	0.20%
2019/02/20	1	20.10	2	20.35	20.15	-1	5,470	-0.02%
2019/02/19	34	19.85	35	19.92	19.90	-1	5,320	-0.02%
2019/02/18	8	20.61	9	20.44	20.30	-1	5,299	-0.02%
2019/02/15	18	19.71	16	19.88	19.75	2	5,062	0.04%
2019/02/14	4	18.46	14	19.05	19.55	-10	4,542	-0.22%
2019/02/12	0	0.00	1	17.30	17.60	-1	4,524	-0.02%
2019/02/11	0	0.00	5	17.05	17.10	-5	4,604	-0.11%
2019/01/30	5	17.30	5	17.00	17.00	0	4,689	0.00%
2019/01/29	7	16.87	0	0.00	17.05	7	4,771	0.15%
2019/01/25	2	17.08	1	16.70	17.10	1	5,187	0.02%
2019/01/22	0	0.00	2	16.25	16.20	-2	5,487	-0.04%
2019/01/21	2	16.90	0	0.00	16.60	2	5,589	0.04%
2019/01/09	0	0.00	1	16.60	16.40	-1	5,954	-0.02%
2019/01/03	1	16.55	0	0.00	16.20	1	6,201	0.02%
2018/12/22	1	17.15	0	0.00	17.15	1	6,778	0.01%
2018/12/21	1	17.30	1	17.25	17.30	0	6,885	0.00%
2018/12/20	1	17.50	13	17.76	17.15	-12	7,010	-0.17%
2018/12/19	22	18.72	12	18.91	18.35	10	6,916	0.14%
2018/12/18	0	0.00	6	17.47	17.50	-6	6,619	-0.09%
2018/12/17	1	17.25	1	17.20	17.05	0	6,574	0.00%
2018/12/14	1	16.60	0	0.00	16.90	1	6,543	0.02%
2018/12/13	1	17.05	0	0.00	17.10	1	6,541	0.02%
2018/12/12	0	0.00	1	17.10	17.10	-1	6,567	-0.02%
2018/12/11	0	0.00	1	16.85	16.85	-1	6,585	-0.02%
2018/12/07	3	17.10	4	17.23	17.40	-1	6,846	-0.01%
2018/12/06	0	0.00	3	17.43	16.80	-3	6,864	-0.04%
2018/12/04	0	0.00	1	18.50	18.50	-1	6,829	-0.01%
2018/12/03	1	18.75	0	0.00	18.50	1	6,770	0.01%
2018/11/30	0	0.00	2	17.98	17.85	-2	6,647	-0.03%
2018/11/29	1	17.70	0	0.00	17.60	1	6,593	0.02%
2018/11/28	1	17.80	12	17.87	17.70	-11	6,479	-0.17%
2018/11/27	0	0.00	1	17.15	17.20	-1	6,256	-0.02%
2018/11/21	0	0.00	3	16.87	17.10	-3	6,290	-0.05%
2018/11/20	5	17.16	3	16.88	16.80	2	6,274	0.03%
2018/11/19	2	17.08	2	16.98	17.10	0	6,144	0.00%
2018/11/16	0	0.00	2	16.75	16.55	-2	6,064	-0.03%
2018/11/15	2	16.50	1	17.30	16.50	1	6,016	0.02%
2018/11/14	0	0.00	3	16.87	17.00	-3	5,907	-0.05%
2018/11/13	7	16.66	6	16.79	17.00	1	5,903	0.02%
2018/11/12	5	16.96	1	16.75	16.80	4	5,826	0.07%
2018/11/09	2	16.65	3	16.35	17.15	-1	5,681	-0.02%
2018/11/08	7	16.48	1	16.70	16.45	6	5,594	0.11%
2018/11/07	0	0.00	3	16.53	16.30	-3	5,495	-0.05%
2018/11/06	12	16.56	12	16.64	16.30	0	5,555	0.00%
2018/11/05	15	16.80	0	0.00	16.70	15	5,505	0.27%
2018/11/02	0	0.00	5	16.34	16.70	-5	5,372	-0.09%
2018/11/01	2	15.20	2	15.60	15.60	0	5,116	0.00%
2018/10/31	6	15.53	3	15.60	15.30	3	5,056	0.06%
2018/10/30	0	0.00	3	15.05	15.20	-3	4,960	-0.06%
2018/10/26	2	13.95	2	13.70	13.95	0	4,903	0.00%
2018/10/25	0	0.00	1	14.30	13.60	-1	4,938	-0.02%
2018/10/24	1	14.95	0	0.00	14.85	1	4,921	0.02%
2018/10/22	3	14.62	10	15.37	15.60	-7	4,969	-0.14%
2018/10/19	5	14.45	2	14.50	14.40	3	5,037	0.06%
2018/10/18	0	0.00	2	14.80	14.85	-2	5,176	-0.04%
2018/10/17	3	15.03	4	15.35	14.70	-1	5,450	-0.02%
2018/10/16	8	14.99	0	0.00	15.10	8	5,724	0.14%
2018/10/15	14	15.15	11	15.18	15.00	3	6,193	0.05%
2018/10/12	5	14.37	0	0.00	14.75	5	6,200	0.08%
2018/10/11	4	15.25	0	0.00	15.25	4	6,345	0.06%
2018/10/09	6	17.00	1	17.70	16.90	5	6,329	0.08%
2018/10/08	3	18.82	0	0.00	18.30	3	6,201	0.05%
2018/10/05	2	19.65	1	19.80	19.80	1	6,196	0.02%
2018/10/04	15	20.43	15	20.50	20.40	0	6,228	0.00%
2018/10/03	2	20.03	1	19.95	20.30	1	6,317	0.02%
2018/10/02	1	20.65	0	0.00	20.35	1	6,449	0.02%
2018/09/28	1	21.55	0	0.00	21.60	1	6,984	0.01%
2018/09/26	1	20.85	0	0.00	21.20	1	6,871	0.01%
2018/09/25	0	0.00	0	20.85	20.55	0	6,936	0.00%
2018/09/21	0	0.00	1	20.00	20.35	-1	7,004	-0.01%
2018/09/20	1	19.90	0	0.00	19.90	1	7,220	0.01%
2018/09/19	0	0.00	1	20.15	20.05	-1	7,458	-0.01%
2018/09/18	2	20.40	1	20.35	20.00	1	7,955	0.01%
2018/09/17	0	0.00	4	21.05	20.75	-4	8,141	-0.05%
2018/09/14	11	21.00	2	21.45	21.60	9	8,374	0.11%
2018/09/13	1	20.45	2	20.13	20.55	-1	8,871	-0.01%
2018/09/12	1	19.35	0	0.00	19.35	1	9,600	0.01%
2018/09/11	1	20.20	0	0.00	20.20	1	10,171	0.01%
2018/09/10	4	19.80	0	0.00	19.50	4	10,344	0.04%
2018/09/07	3	22.10	0	0.00	21.65	3	10,298	0.03%
2018/09/06	0	0.00	1	22.80	22.80	-1	10,366	-0.01%
2018/09/05	1	23.00	0	0.00	23.00	1	10,385	0.01%
2018/09/03	0	0.00	1	23.15	23.10	-1	10,461	-0.01%
2018/08/31	0	0.00	1	24.40	24.00	-1	10,473	-0.01%
2018/08/30	0	0.00	1	23.75	23.80	-1	10,375	-0.01%
2018/08/29	0	0.00	1	23.25	23.25	-1	10,383	-0.01%
2018/08/23	1	22.45	0	0.00	22.35	1	10,675	0.01%
2018/08/20	0	0.00	10	22.35	22.10	-10	11,180	-0.09%
2018/08/17	1	22.50	0	0.00	22.55	1	11,181	0.01%
2018/08/16	4	22.59	0	0.00	22.55	4	11,174	0.04%
2018/08/15	3	22.40	1	22.65	22.25	2	11,171	0.02%
2018/08/14	16	23.35	5	23.45	23.35	11	11,104	0.10%
2018/08/13	4	22.61	15	22.67	22.75	-11	11,218	-0.10%
2018/08/10	4	25.45	4	25.24	24.80	0	11,066	0.00%
2018/08/09	0	0.00	11	26.13	25.80	-11	11,022	-0.10%
2018/08/06	5	26.98	2	27.15	26.80	3	11,158	0.03%
2018/08/03	1	27.00	4	27.18	27.80	-3	11,206	-0.03%
2018/08/02	15	27.73	3	27.83	27.10	12	11,191	0.11%
2018/08/01	0	0.00	1	28.65	28.65	-1	11,116	-0.01%
2018/07/31	0	0.00	13	28.79	28.75	-13	11,093	-0.12%
2018/07/30	4	28.98	0	0.00	28.60	4	11,145	0.04%
2018/07/27	0.3	29.50	7	29.39	29.50	-6.7	11,101	-0.06%
2018/07/26	14	29.11	8.3	29.31	28.75	5.7	11,048	0.05%
2018/07/25	7	29.63	20	29.53	29.20	-13	10,983	-0.12%
2018/07/24	22	30.00	7.7	29.94	29.75	14.3	10,894	0.13%
2018/07/23	10	29.64	11	29.83	29.00	-1	10,692	-0.01%
2018/07/20	11	29.32	36	29.81	30.25	-25	10,404	-0.24%
2018/07/19	2	28.18	2	28.33	28.50	0	9,941	0.00%
2018/07/18	9	28.59	7	28.97	28.15	2	9,977	0.02%
2018/07/17	1	27.20	1	27.50	27.50	0	9,791	0.00%
2018/07/16	3	28.22	0	0.00	27.75	3	9,749	0.03%
2018/07/13	32	29.21	5.3	28.99	28.50	26.7	9,704	0.27%
2018/07/12	3	28.32	3	28.67	28.20	0	9,610	0.00%
2018/07/11	2	29.10	2	28.88	28.70	0	9,559	0.00%
2018/07/10	5	28.65	0	0.00	28.80	5	9,516	0.05%
2018/07/09	1	29.10	3	28.88	28.90	-2	9,332	-0.02%
2018/07/06	1	28.00	11	28.35	29.10	-10	8,951	-0.11%
2018/07/05	8	27.31	14	27.03	26.70	-6	8,674	-0.07%
2018/07/04	1	26.70	0	0.00	26.40	1	8,667	0.01%
2018/07/03	3	27.97	9	27.69	27.10	-6	8,645	-0.07%
2018/06/29	3	28.80	20	29.13	28.70	-17	8,516	-0.20%
2018/06/28	34	28.99	13	28.42	27.90	21	8,497	0.25%
2018/06/27	26	28.67	25	29.01	29.25	1	8,282	0.01%
2018/06/26	23	28.74	17	28.49	28.40	6	7,862	0.08%
2018/06/25	8	29.33	4	29.20	27.90	4	7,912	0.05%
2018/06/22	107	31.77	67	31.38	30.00	40	7,719	0.52%	大買/
2018/06/21	26	30.16	25	30.59	31.15	1	7,077	0.01%
2018/06/20	12	28.39	7.5	28.38	28.90	4.5	6,337	0.07%
2018/06/19	0	0.00	1	26.15	26.95	-1	5,755	-0.02%
2018/06/15	3	25.38	1	25.55	25.15	2	5,566	0.04%
2018/06/14	3	26.10	9	26.59	26.10	-6	5,531	-0.11%
2018/06/13	0	0.00	1	25.65	25.45	-1	5,452	-0.02%
2018/06/12	1	25.80	9	25.85	25.45	-8	5,472	-0.15%
2018/06/08	6	25.99	0	0.00	26.00	6	5,461	0.11%
2018/06/07	0	0.00	11	26.87	26.75	-11	5,470	-0.20%
2018/06/06	5	26.97	6	27.03	27.05	-1	5,647	-0.02%
2018/06/05	4	26.50	8	26.49	26.65	-4	5,842	-0.07%
2018/06/04	7	26.84	6	26.23	26.10	1	5,868	0.02%
2018/06/01	5	26.95	5	26.80	26.90	0	5,796	0.00%
2018/05/31	5	28.20	12	28.25	26.50	-7	5,749	-0.12%
2018/05/30	19	29.78	5	28.70	28.35	14	5,640	0.25%
2018/05/29	3	28.90	5	28.65	28.90	-2	5,324	-0.04%
2018/05/25	0	0.00	2	26.10	26.10	-2	5,249	-0.04%
2018/05/24	0.5	26.50	0	0.00	26.65	0.5	5,281	0.01%
2018/05/23	2	27.30	0	0.00	26.60	2	5,324	0.04%
2018/05/22	1	27.50	0	0.00	27.05	1	5,393	0.02%
2018/05/21	6	27.81	6	27.73	27.80	0	5,422	0.00%
2018/05/18	0	0.00	6	26.54	25.90	-6	5,355	-0.11%
2018/05/17	4	26.68	1	26.90	26.55	3	5,550	0.05%
2018/05/15	2	27.03	2	26.85	26.85	0	5,781	0.00%
2018/05/14	4	26.16	0	0.00	26.30	4	5,912	0.07%
2018/05/11	0	0.00	2	26.30	26.65	-2	6,014	-0.03%
2018/05/10	2	25.20	2	26.00	25.20	0	5,914	0.00%
2018/05/09	1	24.30	3	24.65	24.60	-2	5,892	-0.03%
2018/05/08	2	25.00	1	25.00	25.05	1	5,890	0.02%
2018/05/07	3	24.35	3	24.85	25.05	0	5,933	0.00%
2018/05/04	8	24.07	7	24.44	23.90	1	5,922	0.02%
2018/05/03	2	24.05	5	24.09	23.85	-3	5,928	-0.05%
2018/05/02	5	23.99	5	23.90	23.70	0	5,947	0.00%
2018/04/30	9	23.15	1	23.35	23.25	8	5,972	0.13%
2018/04/27	5	22.30	5	22.43	22.30	0	6,007	0.00%
2018/04/25	1	20.90	0	0.00	21.60	1	6,620	0.02%
2018/04/24	0	0.00	2	19.20	20.90	-2	6,808	-0.03%
2018/04/23	1	20.40	2	20.65	21.00	-1	6,836	-0.01%
2018/04/20	0	0.00	1	22.55	22.65	-1	7,062	-0.01%
2018/04/16	13	23.20	13	24.38	23.20	0	7,687	0.00%
2018/04/12	0	0.00	1	23.25	23.10	-1	8,475	-0.01%
2018/04/10	3	23.83	2	23.00	23.00	1	9,255	0.01%
2018/04/09	9	24.96	8	24.35	24.35	1	9,832	0.01%
2018/04/03	4	25.79	3	25.88	25.75	1	10,503	0.01%
2018/04/02	0	0.00	2	26.88	26.50	-2	11,171	-0.02%
2018/03/31	14	27.22	16	27.01	27.20	-2	11,562	-0.02%
2018/03/29	13	26.48	13	26.18	25.65	0	11,564	0.00%
2018/03/28	42	26.68	37	26.10	25.90	5	11,759	0.04%
2018/03/27	1	25.40	11	25.44	26.05	-10	11,555	-0.09%
2018/03/26	0	0.00	14	23.96	23.70	-14	11,556	-0.12%
2018/03/23	7	24.51	3	24.37	24.00	4	11,587	0.03%
2018/03/22	5	26.04	0	0.00	26.05	5	11,667	0.04%
2018/03/20	4	27.01	6	26.85	26.80	-2	12,025	-0.02%
2018/03/19	5	26.96	3	26.60	26.60	2	12,383	0.02%
2018/03/16	3	27.32	0	0.00	26.95	3	12,813	0.02%
2018/03/14	1	27.50	0	0.00	27.55	1	13,175	0.01%
2018/03/13	0	0.00	3	27.97	27.65	-3	13,221	-0.02%
2018/03/12	4	28.69	4	28.00	28.20	0	13,332	0.00%
2018/03/09	9	26.04	11	26.18	26.70	-2	13,288	-0.02%
2018/03/08	6	27.58	2	28.18	27.55	4	13,430	0.03%
2018/03/06	3	28.77	6	29.17	28.85	-3	13,904	-0.02%
2018/03/05	2	28.65	0	0.00	28.20	2	14,295	0.01%
2018/03/01	0	0.00	6	30.00	30.20	-6	14,737	-0.04%
2018/02/27	2	30.43	0	0.00	29.90	2	15,070	0.01%
2018/02/26	5	30.00	0	0.00	30.40	5	15,303	0.03%
2018/02/23	0	0.00	2	30.18	30.10	-2	15,273	-0.01%
2018/02/22	3	30.38	1	30.60	30.50	2	15,393	0.01%
2018/02/21	4	29.05	0	0.00	29.70	4	15,313	0.03%
2018/02/12	2	27.80	0	0.00	27.80	2	15,343	0.01%
2018/02/09	3	26.93	0	0.00	26.60	3	15,288	0.02%
2018/02/08	10	29.30	10	28.60	28.65	0	15,097	0.00%
2018/02/07	5	29.45	23	30.04	28.20	-18	14,990	-0.12%
2018/02/06	16	29.47	0	0.00	29.35	16	15,184	0.11%
2018/02/05	10	31.98	10	32.68	32.60	0	14,999	0.00%
2018/02/02	2	35.43	2	35.65	35.45	0	14,916	0.00%
2018/02/01	5	35.61	0	0.00	35.30	5	14,938	0.03%
2018/01/31	1	35.95	2	36.13	35.95	-1	15,019	-0.01%
2018/01/30	10	36.07	4	36.88	35.60	6	15,085	0.04%
2018/01/29	1	35.70	1	36.30	36.30	0	15,087	0.00%
2018/01/26	5	35.11	0	0.00	35.20	5	15,090	0.03%
2018/01/25	2	36.05	0	0.00	35.80	2	15,332	0.01%
2018/01/24	0	0.00	2	36.50	36.05	-2	15,375	-0.01%
2018/01/23	1	36.55	0	0.00	36.00	1	15,722	0.01%
2018/01/22	18	37.07	12	36.03	37.00	6	15,884	0.04%
2018/01/19	30	36.43	10	35.90	35.80	20	15,980	0.13%
2018/01/18	7	39.84	0	0.00	39.55	7	15,534	0.05%
2018/01/17	1	40.90	0	0.00	40.95	1	15,414	0.01%
2018/01/16	0	0.00	15	42.00	41.30	-15	15,409	-0.10%
2018/01/15	0	0.00	1	40.05	40.10	-1	15,291	-0.01%
2018/01/11	14	40.13	9	39.98	39.80	5	15,086	0.03%
2018/01/10	25	41.15	11	40.32	40.20	14	15,058	0.09%
2018/01/09	11	40.95	4	40.90	41.20	7	15,144	0.05%
2018/01/08	26	43.43	4	41.88	40.50	22	15,071	0.15%
2018/01/05	4	44.55	5	44.52	44.35	-1	14,699	-0.01%
2018/01/04	22	45.62	36	44.66	44.15	-14	14,418	-0.10%
2018/01/03	38	43.19	35	42.59	44.80	3	13,966	0.02%
2018/01/02	9	38.37	9	40.16	40.75	0	13,344	0.00%